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 )

1.070 +0.070 (+7.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Dec 30, 2022 1.100 1.129 1.070 1.109 66,488 -0.01(-0.79%)
Dec 29, 2022 1.129 1.168 1.080 1.118 65,734 -0.00(-0.07%)
Dec 28, 2022 1.168 1.187 1.114 1.119 91,899 -0.09(-7.26%)
Dec 27, 2022 1.119 1.207 1.100 1.207 186,224 +0.09(+7.82%)
Dec 23, 2022 1.207 1.207 1.109 1.119 67,562 -0.10(-8.36%)
Dec 22, 2022 1.236 1.236 1.052 1.221 102,231 -0.04(-3.46%)
Dec 21, 2022 1.148 1.265 1.148 1.265 45,457 +0.11(+9.24%)
Dec 20, 2022 1.421 1.421 1.139 1.158 130,671 -0.16(-11.85%)
Dec 19, 2022 1.265 1.382 1.236 1.314 94,252 +0.07(+5.47%)
Dec 16, 2022 1.129 1.262 1.129 1.246 74,590 +0.09(+7.56%)
Dec 15, 2022 1.158 1.168 1.100 1.158 58,455 -0.02(-1.65%)
Dec 14, 2022 1.051 1.236 1.051 1.177 53,181 +0.10(+9.01%)
Dec 13, 2022 1.061 1.119 1.061 1.080 79,721 +0.09(+8.82%)
Dec 12, 2022 1.012 1.052 0.9828 0.9926 55,967 -0.07(-6.42%)
Dec 09, 2022 1.119 1.119 1.022 1.061 152,216 +0.04(+4.31%)
Dec 08, 2022 1.002 1.061 0.9926 1.017 58,141 +0.03(+3.48%)
Dec 07, 2022 1.090 1.119 0.8967 0.9827 84,912 -0.08(-7.77%)
Dec 06, 2022 0.9828 1.080 0.8952 1.066 35,650 +0.11(+11.73%)
Dec 05, 2022 0.9729 1.023 0.8952 0.9536 77,827 -0.00(-0.51%)
Dec 02, 2022 0.9439 1.041 0.8631 0.9585 80,676 +0.02(+2.11%)
Dec 01, 2022 0.7979 0.9731 0.7979 0.9386 48,217 +0.11(+13.47%)
Nov 30, 2022 0.7785 0.8563 0.7785 0.8272 44,552 +0.03(+3.67%)
Nov 29, 2022 0.8174 0.8369 0.7785 0.7979 21,258 -0.02(-2.38%)
Nov 28, 2022 0.7425 0.8264 0.7425 0.8174 18,727 +0.05(+6.80%)
Nov 25, 2022 0.7785 0.7882 0.7590 0.7653 8,182 -0.02(-2.90%)
Nov 23, 2022 0.7425 0.8222 0.7425 0.7882 30,904 +0.05(+6.16%)
Nov 22, 2022 0.7425 0.8271 0.7425 0.7425 19,690 -0.04(-4.51%)
Nov 21, 2022 0.7590 0.7871 0.7425 0.7775 9,798 +0.02(+2.44%)
Nov 18, 2022 0.7590 0.7794 0.7590 0.7590 10,473 +0.00(+0.00%)
Nov 17, 2022 0.7687 0.7871 0.7590 0.7590 7,653 -0.02(-2.50%)
Nov 16, 2022 0.7396 0.7787 0.6812 0.7785 79,701 +0.03(+3.77%)
Nov 15, 2022 0.7396 0.8369 0.7396 0.7502 144,483 +0.01(+1.43%)
Nov 14, 2022 0.7687 0.8174 0.7396 0.7396 39,022 -0.03(-4.00%)
Nov 11, 2022 0.7785 0.7785 0.7493 0.7704 44,090 +0.06(+8.44%)
Nov 10, 2022 0.7104 0.7687 0.7104 0.7105 14,542 +0.03(+4.30%)
Nov 09, 2022 0.7104 0.7590 0.6812 0.6812 15,611 -0.02(-2.78%)
Nov 08, 2022 0.6822 0.7298 0.6822 0.7006 8,674 -0.01(-1.06%)
Nov 07, 2022 0.6909 0.7152 0.6772 0.7081 14,468 +0.02(+2.49%)
Nov 04, 2022 0.6520 0.6909 0.6330 0.6909 14,691 +0.03(+4.40%)
Nov 03, 2022 0.6325 0.6812 0.6325 0.6618 6,849 +0.00(+0.01%)
Nov 02, 2022 0.6520 0.6873 0.6520 0.6617 4,714 -0.03(-4.44%)
Nov 01, 2022 0.7481 0.7492 0.6358 0.6925 6,214 -0.04(-5.75%)
Oct 31, 2022 0.6520 0.7492 0.6326 0.7347 12,145 +0.06(+9.52%)
Oct 28, 2022 0.7104 0.7590 0.6325 0.6709 12,421 -0.04(-5.79%)
Oct 27, 2022 0.6720 0.7455 0.6720 0.7121 11,154 +0.01(+1.02%)
Oct 26, 2022 0.6325 0.7049 0.6325 0.7049 6,000 +0.04(+5.89%)
Oct 25, 2022 0.6325 0.6909 0.6325 0.6657 8,964 -0.00(-0.41%)
Oct 24, 2022 0.7172 0.7174 0.6641 0.6684 14,497 -0.05(-6.80%)
Oct 21, 2022 0.6909 0.7332 0.6909 0.7172 6,377 +0.02(+2.96%)
Oct 20, 2022 0.6886 0.8056 0.6886 0.6965 7,391 -0.10(-12.69%)
Oct 19, 2022 0.7201 0.7977 0.6472 0.7977 4,163 +0.03(+3.93%)
Oct 18, 2022 0.6941 0.7883 0.6941 0.7676 18,361 +0.04(+5.16%)
Oct 17, 2022 0.7610 0.7786 0.6812 0.7299 40,838 -0.06(-7.49%)
Oct 14, 2022 0.7610 0.7892 0.7610 0.7890 3,103 +0.01(+1.35%)
Oct 13, 2022 0.7785 0.7979 0.7785 0.7785 9,337 -0.01(-1.59%)
Oct 12, 2022 0.7590 0.8174 0.7610 0.7910 10,848 -0.01(-0.87%)
Oct 11, 2022 0.7590 0.8354 0.7610 0.7979 14,041 +0.01(+1.23%)
Oct 10, 2022 0.8271 0.8466 0.7882 0.7882 3,088 -0.01(-1.22%)
Oct 07, 2022 0.7610 0.8417 0.7610 0.7979 35,624 +0.02(+2.26%)
Oct 06, 2022 0.7609 0.7902 0.7609 0.7803 21,021 -0.01(-1.29%)
Oct 05, 2022 0.7784 0.8271 0.7765 0.7905 63,096 -0.09(-9.72%)
Oct 04, 2022 0.7882 0.8758 0.6325 0.8757 45,734 +0.13(+18.10%)
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.