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:

Swvl Holdings Corp - Ordinary Shares (NQ: SWVL )

5.700 -1.690 (-22.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 7.660 7.660 5.500 5.700 37,612 -1.69(-22.87%)
Jun 20, 2024 8.200 8.245 7.250 7.390 38,352 -0.94(-11.28%)
Jun 18, 2024 8.520 8.930 8.180 8.330 22,973 -0.56(-6.30%)
Jun 17, 2024 8.200 9.187 8.050 8.890 22,301 +0.74(+9.08%)
Jun 14, 2024 8.550 8.587 7.936 8.150 17,039 -0.20(-2.40%)
Jun 13, 2024 8.770 8.955 7.645 8.350 24,034 -0.35(-4.02%)
Jun 12, 2024 9.210 9.210 8.500 8.700 35,546 -0.30(-3.33%)
Jun 11, 2024 9.150 9.331 8.835 9.000 15,460 -0.30(-3.23%)
Jun 10, 2024 8.820 9.840 8.600 9.300 15,305 -0.50(-5.10%)
Jun 07, 2024 9.410 9.951 9.410 9.800 8,019 +0.37(+3.92%)
Jun 06, 2024 10.24 10.72 9.020 9.430 21,734 -1.07(-10.19%)
Jun 05, 2024 10.80 10.80 10.12 10.50 12,042 -0.15(-1.41%)
Jun 04, 2024 10.19 10.80 10.19 10.65 21,313 +0.28(+2.70%)
Jun 03, 2024 10.50 10.87 10.27 10.37 13,047 -0.15(-1.43%)
May 31, 2024 10.51 10.78 10.06 10.52 17,563 +0.01(+0.10%)
May 30, 2024 9.840 10.53 9.733 10.51 20,057 +0.54(+5.42%)
May 29, 2024 9.600 10.42 9.600 9.970 11,212 +0.07(+0.71%)
May 28, 2024 10.40 10.94 9.170 9.900 36,895 -0.49(-4.72%)
May 24, 2024 10.66 10.76 10.03 10.39 21,426 -0.10(-0.95%)
May 23, 2024 10.54 10.88 10.22 10.49 24,034 -0.51(-4.64%)
May 22, 2024 10.09 11.98 10.09 11.00 115,485 +1.01(+10.11%)
May 21, 2024 8.890 10.00 8.850 9.990 37,566 +1.19(+13.52%)
May 20, 2024 8.890 8.890 8.550 8.800 14,941 +0.35(+4.14%)
May 17, 2024 9.010 9.640 8.100 8.450 56,167 -0.70(-7.65%)
May 16, 2024 10.00 10.08 8.730 9.150 23,484 -0.85(-8.50%)
May 15, 2024 9.750 10.33 9.740 10.00 25,133 +0.17(+1.73%)
May 14, 2024 9.900 10.72 9.400 9.830 55,641 -0.17(-1.70%)
May 13, 2024 10.09 10.27 9.500 10.00 41,949 -0.14(-1.38%)
May 10, 2024 10.95 11.74 9.510 10.14 96,253 -0.68(-6.28%)
May 09, 2024 10.73 11.05 10.61 10.82 15,115 +0.13(+1.22%)
May 08, 2024 10.30 11.16 10.30 10.69 13,344 +0.11(+1.04%)
May 07, 2024 11.30 11.50 10.00 10.58 32,718 -0.84(-7.36%)
May 06, 2024 11.39 11.66 11.03 11.42 31,437 +0.13(+1.15%)
May 03, 2024 10.59 11.43 10.59 11.29 22,855 +0.09(+0.80%)
May 02, 2024 11.45 11.83 10.18 11.20 42,800 -0.25(-2.18%)
May 01, 2024 13.79 14.44 9.800 11.45 148,911 -2.25(-16.42%)
Apr 30, 2024 11.25 15.41 11.11 13.70 278,103 +3.58(+35.38%)
Apr 29, 2024 10.94 10.94 9.500 10.12 27,180 -0.75(-6.90%)
Apr 26, 2024 12.20 12.30 10.59 10.87 33,502 -1.29(-10.61%)
Apr 25, 2024 11.50 12.45 11.17 12.16 49,918 +0.69(+6.02%)
Apr 24, 2024 11.90 11.90 10.81 11.47 30,829 +0.27(+2.41%)
Apr 23, 2024 10.08 11.20 10.00 11.20 67,899 +1.16(+11.55%)
Apr 22, 2024 10.30 10.94 9.955 10.04 26,820 -0.39(-3.74%)
Apr 19, 2024 9.490 11.27 9.100 10.43 126,817 +0.95(+10.02%)
Apr 18, 2024 7.570 11.15 7.410 9.480 259,006 +1.91(+25.23%)
Apr 17, 2024 8.290 8.420 7.310 7.570 79,225 -0.76(-9.12%)
Apr 16, 2024 8.170 9.190 7.878 8.330 88,174 +0.22(+2.71%)
Apr 15, 2024 12.70 13.49 8.010 8.110 312,489 -5.16(-38.88%)
Apr 12, 2024 14.71 14.71 12.51 13.27 70,339 -1.70(-11.36%)
Apr 11, 2024 15.41 16.30 14.22 14.97 51,857 -0.03(-0.20%)
Apr 10, 2024 14.96 16.25 14.62 15.00 44,517 +0.48(+3.31%)
Apr 09, 2024 15.95 16.42 14.20 14.52 89,185 -2.23(-13.31%)
Apr 08, 2024 17.96 18.57 15.26 16.75 138,633 -0.44(-2.56%)
Apr 05, 2024 15.04 18.00 15.00 17.19 83,752 +1.87(+12.21%)
Apr 04, 2024 18.23 21.94 14.60 15.32 231,372 -1.25(-7.54%)
Apr 03, 2024 15.30 20.68 15.30 16.57 375,045 +1.36(+8.94%)
Apr 02, 2024 14.28 15.65 13.20 15.21 120,335 +1.40(+10.14%)
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.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.