Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sweet Earth Holdings Corp (CSE: SE )

0.0300 UNCHANGED
Official Closing Price Updated: 9:31 AM EDT, Jun 5, 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, 2021 0.2300 0.2300 0.1400 0.2000 50,580 -0.00(-2.44%)
May 28, 2021 0.2100 0.2150 0.2000 0.2050 153,600 -0.01(-2.38%)
May 27, 2021 0.2100 0.2200 0.2100 0.2100 260,514 -0.01(-4.55%)
May 26, 2021 0.2250 0.2250 0.2050 0.2200 376,458 +0.01(+2.33%)
May 25, 2021 0.2200 0.2400 0.2150 0.2150 506,796 -0.01(-2.27%)
May 21, 2021 0.2200 0.2200 0.2200 0 +0.01(+2.33%)
May 20, 2021 0.2100 0.2200 0.2100 0.2150 140,321 +0.00(+0.00%)
May 19, 2021 0.2100 0.2200 0.2100 0.2150 38,786 +0.01(+2.38%)
May 18, 2021 0.2000 0.2200 0.2000 0.2100 94,648 +0.01(+5.00%)
May 17, 2021 0.2200 0.2200 0.2000 0.2000 96,382 -0.02(-9.09%)
May 14, 2021 0.2300 0.2300 0.2100 0.2200 160,420 -0.01(-2.22%)
May 13, 2021 0.2200 0.2250 0.2100 0.2250 65,750 +0.02(+9.76%)
May 12, 2021 0.2100 0.2350 0.2050 0.2050 180,779 -0.03(-10.87%)
May 11, 2021 0.2000 0.2400 0.2000 0.2300 179,244 +0.00(+0.00%)
May 10, 2021 0.2250 0.2350 0.2200 0.2300 112,455 +0.01(+2.22%)
May 07, 2021 0.2300 0.2500 0.2250 0.2250 442,870 +0.00(+0.00%)
May 06, 2021 0.2300 0.2300 0.2250 0.2250 64,141 -0.01(-2.17%)
May 05, 2021 0.2200 0.2350 0.2200 0.2300 192,669 -0.01(-4.17%)
May 04, 2021 0.2350 0.2400 0.2300 0.2400 229,198 +0.01(+4.35%)
May 03, 2021 0.2200 0.2400 0.1950 0.2300 321,105 +0.01(+4.55%)
Apr 30, 2021 0.2250 0.2350 0.2150 0.2200 225,600 -0.01(-2.22%)
Apr 29, 2021 0.2300 0.2350 0.2100 0.2250 199,902 -0.01(-6.25%)
Apr 28, 2021 0.2450 0.2500 0.2300 0.2400 217,605 -0.01(-4.00%)
Apr 27, 2021 0.2300 0.2650 0.2300 0.2500 343,570 +0.02(+8.70%)
Apr 26, 2021 0.2100 0.2500 0.2100 0.2300 39,125 -0.01(-4.17%)
Apr 23, 2021 0.2400 0.2500 0.2350 0.2400 100,700 +0.00(+0.00%)
Apr 22, 2021 0.2350 0.2400 0.2300 0.2400 175,822 +0.01(+2.13%)
Apr 21, 2021 0.2150 0.2450 0.2150 0.2350 122,253 +0.01(+6.82%)
Apr 20, 2021 0.2350 0.2450 0.2200 0.2200 190,524 -0.01(-6.38%)
Apr 19, 2021 0.2350 0.2350 0.2350 0.2350 18,575 +0.00(+0.00%)
Apr 16, 2021 0.2700 0.2700 0.2150 0.2350 268,500 -0.03(-9.62%)
Apr 15, 2021 0.2400 0.2750 0.2400 0.2600 330,060 +0.03(+10.64%)
Apr 14, 2021 0.2050 0.2350 0.1850 0.2350 663,394 +0.02(+11.90%)
Apr 13, 2021 0.2100 0.2100 0.2050 0.2100 66,300 +0.00(+0.00%)
Apr 12, 2021 0.2200 0.2200 0.2000 0.2100 175,722 +0.00(+0.00%)
Apr 09, 2021 0.2350 0.2350 0.2100 0.2100 149,200 -0.02(-8.70%)
Apr 08, 2021 0.2600 0.2600 0.2300 0.2300 62,226 -0.02(-9.80%)
Apr 07, 2021 0.2550 0.2750 0.2450 0.2550 374,322 +0.01(+4.08%)
Apr 06, 2021 0.2600 0.2650 0.2450 0.2450 116,748 -0.02(-5.77%)
Apr 05, 2021 0.2700 0.2800 0.2500 0.2600 159,758 -0.02(-5.45%)
Apr 01, 2021 0.2750 0.2750 0.2750 0 -0.01(-3.51%)
Mar 31, 2021 0.2700 0.2850 0.2650 0.2850 248,372 +0.00(+1.79%)
Mar 30, 2021 0.2800 0.2850 0.2750 0.2800 50,499 -0.00(-1.75%)
Mar 29, 2021 0.2800 0.2850 0.2500 0.2850 154,164 +0.02(+9.62%)
Mar 26, 2021 0.2500 0.2850 0.2500 0.2600 88,700 -0.02(-7.14%)
Mar 25, 2021 0.2800 0.2950 0.2600 0.2800 363,573 +0.04(+14.29%)
Mar 24, 2021 0.2450 0.2900 0.2450 0.2450 151,716 +0.00(+0.00%)
Mar 23, 2021 0.3000 0.3000 0.2450 0.2450 325,420 -0.05(-18.33%)
Mar 22, 2021 0.3100 0.3100 0.3000 0.3000 60,355 -0.02(-4.76%)
Mar 19, 2021 0.3200 0.3300 0.3150 0.3150 312,800 -0.01(-3.08%)
Mar 18, 2021 0.3150 0.3300 0.3100 0.3250 96,841 +0.01(+1.56%)
Mar 17, 2021 0.3150 0.3300 0.2950 0.3200 455,218 +0.02(+6.67%)
Mar 16, 2021 0.3300 0.3300 0.2750 0.3000 315,421 -0.02(-4.76%)
Mar 15, 2021 0.3250 0.3450 0.3100 0.3150 271,602 -0.02(-4.55%)
Mar 12, 2021 0.3050 0.3400 0.3050 0.3300 181,000 +0.03(+8.20%)
Mar 11, 2021 0.2950 0.3050 0.2900 0.3050 74,156 +0.02(+5.17%)
Mar 10, 2021 0.2900 0.2950 0.2850 0.2900 76,621 +0.01(+3.57%)
Mar 09, 2021 0.3000 0.3050 0.2750 0.2800 141,627 -0.02(-6.67%)
Mar 08, 2021 0.3200 0.3200 0.2850 0.3000 462,659 +0.01(+1.69%)
Mar 05, 2021 0.3100 0.3150 0.2700 0.2950 171,800 -0.01(-3.28%)
Mar 04, 2021 0.3250 0.3350 0.3050 0.3050 148,805 -0.02(-4.69%)
Mar 03, 2021 0.3150 0.3350 0.3100 0.3200 186,207 -0.01(-3.03%)
Mar 02, 2021 0.3100 0.3500 0.3100 0.3300 135,157 -0.02(-5.71%)
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.