Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Smart Share Global Ltd ADR (NQ: EM )

1.090 -0.030 (-2.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2024 1.130 1.130 1.090 1.090 145,352 +0.01(+0.46%)
May 30, 2024 1.051 1.099 1.051 1.085 82,307 +0.03(+2.44%)
May 29, 2024 1.061 1.099 1.031 1.059 83,465 +0.03(+2.68%)
May 28, 2024 1.012 1.090 1.012 1.031 142,083 +0.01(+0.95%)
May 24, 2024 1.012 1.060 0.9926 1.022 94,759 -0.03(-2.78%)
May 23, 2024 1.061 1.099 1.051 1.051 202,206 -0.05(-4.30%)
May 22, 2024 1.090 1.148 1.090 1.098 241,475 -0.00(-0.13%)
May 21, 2024 1.051 1.100 1.031 1.100 236,799 +0.04(+3.67%)
May 20, 2024 1.109 1.109 1.031 1.061 267,578 -0.05(-4.39%)
May 17, 2024 1.080 1.119 1.051 1.109 615,652 +0.02(+1.79%)
May 16, 2024 1.051 1.100 1.022 1.090 529,497 +0.03(+2.75%)
May 15, 2024 1.051 1.070 1.020 1.061 276,490 +0.02(+1.87%)
May 14, 2024 1.012 1.051 0.9837 1.041 251,124 +0.01(+0.94%)
May 13, 2024 1.051 1.051 0.9634 1.031 578,856 -0.01(-0.93%)
May 10, 2024 1.041 1.100 1.012 1.041 406,541 -0.02(-1.83%)
May 09, 2024 0.9926 1.070 0.9926 1.061 406,631 +0.07(+6.86%)
May 08, 2024 0.9536 0.9926 0.9151 0.9926 591,814 +0.03(+3.03%)
May 07, 2024 0.9244 0.9731 0.9244 0.9634 455,075 +0.04(+4.21%)
May 06, 2024 0.8271 0.9244 0.8271 0.9244 265,355 +0.12(+14.46%)
May 03, 2024 0.8174 0.8466 0.7882 0.8077 124,293 -0.04(-4.41%)
May 02, 2024 0.8612 0.8758 0.8271 0.8449 290,019 +0.06(+7.20%)
May 01, 2024 0.7162 0.8271 0.6628 0.7882 281,707 +0.10(+13.84%)
Apr 30, 2024 0.6422 0.6985 0.6313 0.6924 287,546 +0.07(+11.15%)
Apr 29, 2024 0.6130 0.6568 0.6130 0.6229 197,211 +0.02(+3.04%)
Apr 26, 2024 0.5839 0.6422 0.5791 0.6045 172,389 +0.03(+5.07%)
Apr 25, 2024 0.5741 0.6417 0.5732 0.5753 242,700 +0.02(+3.54%)
Apr 24, 2024 0.5742 0.6218 0.5556 0.5556 19,955 -0.05(-8.79%)
Apr 23, 2024 0.6048 0.6203 0.5950 0.6092 39,151 -0.02(-2.95%)
Apr 22, 2024 0.5741 0.6276 0.5741 0.6276 16,716 +0.00(+0.78%)
Apr 19, 2024 0.6228 0.6422 0.6130 0.6228 48,380 -0.01(-0.85%)
Apr 18, 2024 0.6082 0.6374 0.6079 0.6281 77,135 +0.03(+5.87%)
Apr 17, 2024 0.5547 0.6092 0.5547 0.5933 36,257 +0.01(+1.63%)
Apr 16, 2024 0.5449 0.5838 0.5401 0.5838 34,755 -0.00(-0.02%)
Apr 15, 2024 0.5839 0.5839 0.5644 0.5839 36,181 +0.00(+0.86%)
Apr 12, 2024 0.5401 0.6107 0.5401 0.5789 75,716 +0.04(+7.19%)
Apr 11, 2024 0.6238 0.6422 0.5352 0.5401 653,881 -0.09(-14.62%)
Apr 10, 2024 0.6082 0.6822 0.6082 0.6325 151,344 -0.01(-1.14%)
Apr 09, 2024 0.6228 0.6471 0.6062 0.6398 63,305 +0.02(+2.73%)
Apr 08, 2024 0.6320 0.6637 0.6061 0.6228 102,393 +0.01(+1.51%)
Apr 05, 2024 0.6082 0.6318 0.6082 0.6135 32,431 +0.01(+0.88%)
Apr 04, 2024 0.6276 0.6422 0.5971 0.6082 353,149 +0.00(+0.00%)
Apr 03, 2024 0.6247 0.6671 0.5946 0.6082 589,688 -0.01(-1.57%)
Apr 02, 2024 0.6033 0.6510 0.5937 0.6179 234,400 +0.01(+0.95%)
Apr 01, 2024 0.6325 0.6471 0.6033 0.6121 356,303 -0.03(-4.32%)
Mar 28, 2024 0.6422 0.6421 0.6421 0.6397 178,989 +0.01(+1.72%)
Mar 27, 2024 0.6500 0.6500 0.6130 0.6289 341,649 +0.01(+0.98%)
Mar 26, 2024 0.6520 0.6606 0.6072 0.6228 182,669 +0.02(+2.66%)
Mar 25, 2024 0.6228 0.6705 0.5936 0.6066 846,113 -0.02(-2.58%)
Mar 22, 2024 0.6364 0.6739 0.6032 0.6227 555,446 +0.03(+4.76%)
Mar 21, 2024 0.6325 0.6909 0.5848 0.5944 144,122 -0.03(-5.13%)
Mar 20, 2024 0.6325 0.6617 0.6033 0.6265 245,287 -0.01(-2.31%)
Mar 19, 2024 0.6228 0.6510 0.6131 0.6413 154,659 -0.01(-1.64%)
Mar 18, 2024 0.6520 0.6909 0.6335 0.6520 173,385 -0.00(-0.76%)
Mar 15, 2024 0.6747 0.7006 0.6522 0.6569 491,012 -0.02(-2.64%)
Mar 14, 2024 0.6811 0.7250 0.6526 0.6747 199,402 -0.01(-0.94%)
Mar 13, 2024 0.6714 0.7298 0.6714 0.6812 536,149 +0.02(+2.96%)
Mar 12, 2024 0.6714 0.7104 0.6330 0.6616 228,123 -0.01(-1.13%)
Mar 11, 2024 0.6617 0.7104 0.6422 0.6692 1,002,926 +0.08(+12.74%)
Mar 08, 2024 0.6004 0.6510 0.5839 0.5936 126,513 +0.01(+1.67%)
Mar 07, 2024 0.6403 0.6423 0.5839 0.5839 133,126 -0.02(-3.23%)
Mar 06, 2024 0.6228 0.6607 0.4865 0.6033 325,700 -0.06(-8.82%)
Mar 05, 2024 0.6714 0.7104 0.6425 0.6617 114,132 -0.02(-2.72%)
Mar 04, 2024 0.6617 0.7104 0.6520 0.6802 281,879 +0.02(+2.79%)
Mar 01, 2024 0.6520 0.7298 0.6520 0.6617 516,471 +0.00(+0.74%)
Feb 29, 2024 0.6422 0.6812 0.6325 0.6568 262,050 +0.03(+5.04%)
Feb 28, 2024 0.6208 0.6422 0.5877 0.6253 140,595 +0.00(+0.34%)
Feb 27, 2024 0.5839 0.6383 0.5747 0.6232 232,723 +0.04(+7.65%)
Feb 26, 2024 0.6325 0.6421 0.5741 0.5789 404,808 -0.03(-4.80%)
Feb 23, 2024 0.5352 0.6714 0.5175 0.6081 411,592 +0.06(+11.59%)
Feb 22, 2024 0.5255 0.5839 0.5060 0.5449 311,143 +0.03(+6.67%)
Feb 21, 2024 0.5109 0.5255 0.4672 0.5109 508,220 +0.04(+9.37%)
Feb 20, 2024 0.4865 0.5157 0.4574 0.4671 126,397 -0.01(-2.04%)
Feb 16, 2024 0.4768 0.5060 0.4515 0.4768 603,289 +0.02(+4.26%)
Feb 15, 2024 0.4505 0.4783 0.4505 0.4574 58,254 +0.01(+1.29%)
Feb 14, 2024 0.4603 0.4832 0.4505 0.4515 34,016 +0.00(+0.22%)
Feb 13, 2024 0.4865 0.4865 0.4486 0.4505 44,938 -0.04(-7.40%)
Feb 12, 2024 0.4963 0.4988 0.4865 0.4865 78,145 +0.00(+0.00%)
Feb 09, 2024 0.5013 0.5013 0.4865 0.4865 17,874 -0.02(-3.47%)
Feb 08, 2024 0.5012 0.5182 0.5012 0.5041 59,557 +0.00(+0.00%)
Feb 07, 2024 0.5060 0.5060 0.5012 0.5041 62,144 -0.01(-1.84%)
Feb 06, 2024 0.5157 0.5206 0.5075 0.5135 55,660 +0.01(+1.31%)
Feb 05, 2024 0.5157 0.5264 0.5060 0.5069 73,772 +0.01(+1.09%)
Feb 02, 2024 0.5060 0.5157 0.4964 0.5014 37,636 +0.01(+3.00%)
Feb 01, 2024 0.4963 0.5021 0.4790 0.4868 20,530 +0.01(+1.89%)
Jan 31, 2024 0.5060 0.5060 0.4778 0.4778 38,807 -0.03(-5.58%)
Jan 30, 2024 0.4963 0.5060 0.4765 0.5060 43,415 +0.02(+3.90%)
Jan 29, 2024 0.5060 0.5060 0.4865 0.4870 37,059 -0.01(-2.83%)
Jan 26, 2024 0.4963 0.5128 0.4476 0.5012 48,957 +0.02(+4.06%)
Jan 25, 2024 0.4865 0.5157 0.4769 0.4817 25,564 +0.00(+1.00%)
Jan 24, 2024 0.4864 0.5352 0.4653 0.4769 60,363 +0.01(+2.10%)
Jan 23, 2024 0.4768 0.5060 0.4503 0.4671 52,253 +0.02(+4.51%)
Jan 22, 2024 0.4390 0.4671 0.4137 0.4469 45,392 +0.01(+1.84%)
Jan 19, 2024 0.4475 0.4475 0.4389 0.4389 16,106 +0.00(+0.00%)
Jan 18, 2024 0.4574 0.4768 0.4379 0.4389 76,225 -0.02(-4.25%)
Jan 17, 2024 0.4476 0.4768 0.4476 0.4583 56,599 +0.01(+2.39%)
Jan 16, 2024 0.4865 0.4865 0.4379 0.4476 86,181 -0.04(-8.00%)
Jan 12, 2024 0.4865 0.5060 0.4865 0.4865 22,095 +0.00(+0.00%)
Jan 11, 2024 0.4963 0.5079 0.4865 0.4865 39,382 -0.02(-3.85%)
Jan 10, 2024 0.5157 0.5157 0.4768 0.5060 28,397 +0.05(+10.64%)
Jan 09, 2024 0.4821 0.4821 0.4477 0.4574 65,596 -0.02(-4.08%)
Jan 08, 2024 0.4873 0.4875 0.4682 0.4768 46,369 -0.01(-2.00%)
Jan 05, 2024 0.5371 0.5371 0.4865 0.4865 24,839 -0.07(-12.19%)
Jan 04, 2024 0.5255 0.5547 0.5050 0.5541 33,021 +0.06(+11.52%)
Jan 03, 2024 0.4830 0.5015 0.4774 0.4969 22,281 +0.01(+2.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.