Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

SIMPPLE LTD. - Ordinary Shares (NQ: SPPL )

0.5200 -0.0715 (-12.09%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 20, 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 (%)
Jun 20, 2024 0.5920 0.6180 0.5013 0.5200 111,735 -0.07(-12.09%)
Jun 18, 2024 0.6181 0.6181 0.5760 0.5915 30,895 -0.04(-5.96%)
Jun 17, 2024 0.6190 0.6899 0.6190 0.6290 24,450 -0.00(-0.14%)
Jun 14, 2024 0.6400 0.6520 0.6239 0.6299 34,736 -0.03(-4.63%)
Jun 13, 2024 0.6850 0.6850 0.6490 0.6605 8,103 -0.02(-3.56%)
Jun 12, 2024 0.6300 0.6900 0.6300 0.6849 122,815 +0.02(+2.70%)
Jun 11, 2024 0.6400 0.6690 0.6260 0.6669 18,852 -0.00(-0.43%)
Jun 10, 2024 0.6620 0.6850 0.6300 0.6698 27,295 +0.03(+4.31%)
Jun 07, 2024 0.7314 0.7314 0.6400 0.6421 51,197 -0.03(-3.92%)
Jun 06, 2024 0.6605 0.6999 0.6605 0.6683 26,427 -0.00(-0.25%)
Jun 05, 2024 0.6800 0.7199 0.6200 0.6700 85,627 -0.03(-4.24%)
Jun 04, 2024 0.6200 0.7500 0.6000 0.6997 409,633 +0.08(+13.15%)
Jun 03, 2024 0.6661 0.6899 0.6022 0.6184 58,280 -0.07(-10.36%)
May 31, 2024 0.6900 0.6990 0.6500 0.6899 42,232 -0.01(-1.30%)
May 30, 2024 0.6800 0.7300 0.6701 0.6990 5,203 +0.02(+2.79%)
May 29, 2024 0.7000 0.7000 0.6800 0.6800 9,200 -0.01(-0.87%)
May 28, 2024 0.6503 0.7290 0.6503 0.6860 45,290 -0.04(-5.26%)
May 24, 2024 0.7262 0.7519 0.6800 0.7241 15,308 -0.01(-0.81%)
May 23, 2024 0.7000 0.7699 0.6800 0.7300 76,857 -0.01(-1.31%)
May 22, 2024 0.7200 0.7599 0.6750 0.7397 63,879 +0.02(+2.74%)
May 21, 2024 0.7350 0.7700 0.6753 0.7200 101,918 +0.00(+0.00%)
May 20, 2024 0.6610 0.7292 0.6610 0.7200 35,841 +0.05(+7.46%)
May 17, 2024 0.7000 0.7000 0.6635 0.6700 24,647 +0.00(+0.00%)
May 16, 2024 0.6990 0.6998 0.6630 0.6700 22,197 -0.03(-4.26%)
May 15, 2024 0.6726 0.7269 0.6510 0.6998 19,816 -0.03(-3.86%)
May 14, 2024 0.7397 0.7397 0.6750 0.7279 24,656 +0.02(+2.52%)
May 13, 2024 0.6800 0.7394 0.6500 0.7100 25,785 +0.03(+4.43%)
May 10, 2024 0.6800 0.6800 0.6600 0.6799 31,087 +0.02(+2.53%)
May 09, 2024 0.6900 0.6900 0.6600 0.6631 35,652 -0.02(-3.34%)
May 08, 2024 0.7005 0.7150 0.6854 0.6860 14,794 +0.00(+0.09%)
May 07, 2024 0.7000 0.7199 0.6854 0.6854 22,579 -0.03(-4.79%)
May 06, 2024 0.7101 0.7200 0.6720 0.7199 29,134 -0.01(-0.70%)
May 03, 2024 0.7380 0.7511 0.7056 0.7250 16,757 -0.02(-2.68%)
May 02, 2024 0.7090 0.7500 0.7000 0.7450 24,655 +0.05(+6.98%)
May 01, 2024 0.7400 0.7390 0.6964 0.6964 32,565 -0.04(-5.83%)
Apr 30, 2024 0.7325 0.7395 0.6998 0.7395 20,436 +0.01(+1.29%)
Apr 29, 2024 0.7410 0.7650 0.7010 0.7301 9,194 -0.03(-3.91%)
Apr 26, 2024 0.7700 0.7700 0.7304 0.7598 43,363 +0.01(+1.97%)
Apr 25, 2024 0.7700 0.7700 0.7001 0.7451 16,129 +0.01(+0.69%)
Apr 24, 2024 0.7650 0.7650 0.7001 0.7400 25,041 -0.01(-1.00%)
Apr 23, 2024 0.6700 0.7789 0.6320 0.7475 135,269 +0.08(+11.57%)
Apr 22, 2024 0.6451 0.6790 0.6210 0.6700 158,056 +0.04(+6.15%)
Apr 19, 2024 0.6890 0.6890 0.6300 0.6312 33,496 -0.02(-2.89%)
Apr 18, 2024 0.6600 0.6620 0.6295 0.6500 17,970 +0.01(+1.56%)
Apr 17, 2024 0.6260 0.6500 0.6202 0.6400 31,908 +0.01(+1.56%)
Apr 16, 2024 0.6300 0.6675 0.6200 0.6302 40,282 +0.01(+1.03%)
Apr 15, 2024 0.7100 0.7100 0.6107 0.6238 102,212 -0.11(-14.54%)
Apr 12, 2024 0.7500 0.7500 0.6800 0.7299 108,415 +0.01(+1.96%)
Apr 11, 2024 0.7500 0.7599 0.7150 0.7159 75,137 -0.04(-5.17%)
Apr 10, 2024 0.7510 0.7699 0.7210 0.7549 52,436 +0.00(+0.52%)
Apr 09, 2024 0.7451 0.7786 0.7200 0.7510 55,765 +0.01(+0.81%)
Apr 08, 2024 0.7200 0.7638 0.7120 0.7450 16,710 +0.04(+5.93%)
Apr 05, 2024 0.7600 0.7780 0.7020 0.7033 128,748 -0.07(-9.38%)
Apr 04, 2024 0.7690 0.7900 0.7690 0.7761 52,325 -0.00(-0.47%)
Apr 03, 2024 0.7600 0.7945 0.7500 0.7798 119,735 +0.02(+2.61%)
Apr 02, 2024 0.8040 0.8040 0.7551 0.7600 42,311 -0.02(-2.56%)
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.