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

SIMPPLE LTD. - Ordinary Shares (NQ: SPPL )

0.3600 +0.0066 (+1.87%)
Streaming Delayed Price Updated: 3:57 PM EDT, Oct 18, 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 (%)
Oct 18, 2024 0.3700 0.3700 0.3534 0.3600 76,869 +0.01(+1.87%)
Oct 17, 2024 0.4000 0.4000 0.3200 0.3534 148,815 -0.04(-10.98%)
Oct 16, 2024 0.4229 0.4290 0.3602 0.3970 751,378 -0.02(-4.70%)
Oct 15, 2024 0.3710 0.4366 0.3500 0.4166 1,232,189 +0.05(+12.29%)
Oct 14, 2024 0.4060 0.4092 0.3092 0.3710 1,214,423 -0.11(-22.71%)
Oct 11, 2024 0.4500 0.5450 0.4200 0.4800 2,746,517 +0.06(+14.31%)
Oct 10, 2024 0.4700 0.4760 0.3200 0.4199 1,047,033 -0.05(-9.89%)
Oct 09, 2024 0.3901 0.4680 0.3710 0.4660 1,242,154 +0.08(+19.49%)
Oct 08, 2024 0.3900 0.3962 0.3750 0.3900 56,828 +0.00(+0.26%)
Oct 07, 2024 0.3500 0.4100 0.3420 0.3890 219,039 +0.05(+14.41%)
Oct 04, 2024 0.3600 0.3612 0.3300 0.3400 21,501 +0.00(+0.09%)
Oct 03, 2024 0.3275 0.3840 0.3100 0.3397 28,601 +0.00(+1.40%)
Oct 02, 2024 0.3402 0.3402 0.3299 0.3350 18,622 -0.01(-1.53%)
Oct 01, 2024 0.3466 0.3653 0.3003 0.3402 24,832 -0.01(-2.80%)
Sep 30, 2024 0.3530 0.3530 0.3352 0.3500 28,688 -0.01(-3.55%)
Sep 27, 2024 0.3510 0.3700 0.3359 0.3629 78,489 -0.01(-2.94%)
Sep 26, 2024 0.3700 0.3840 0.3500 0.3739 31,469 +0.01(+3.86%)
Sep 25, 2024 0.3670 0.3788 0.3500 0.3600 9,599 -0.01(-2.73%)
Sep 24, 2024 0.3839 0.3840 0.3525 0.3701 15,340 +0.02(+4.90%)
Sep 23, 2024 0.3890 0.3890 0.3514 0.3528 11,204 -0.01(-3.34%)
Sep 20, 2024 0.3800 0.3950 0.3504 0.3650 43,666 -0.01(-1.51%)
Sep 19, 2024 0.4200 0.4200 0.3591 0.3706 29,768 -0.02(-6.15%)
Sep 18, 2024 0.3800 0.3950 0.3725 0.3949 33,060 +0.01(+2.31%)
Sep 17, 2024 0.3875 0.3886 0.3710 0.3860 47,005 +0.00(+0.26%)
Sep 16, 2024 0.3900 0.3999 0.3700 0.3850 90,868 +0.01(+3.19%)
Sep 13, 2024 0.3850 0.3850 0.3665 0.3731 20,205 +0.01(+3.35%)
Sep 12, 2024 0.3900 0.4100 0.3600 0.3610 43,141 +0.00(+0.28%)
Sep 11, 2024 0.3775 0.3775 0.3600 0.3600 20,514 +0.00(+0.00%)
Sep 10, 2024 0.3800 0.4100 0.3600 0.3600 18,577 +0.01(+2.56%)
Sep 09, 2024 0.3660 0.3828 0.3510 0.3510 3,902 +0.00(+0.00%)
Sep 06, 2024 0.3500 0.3730 0.3500 0.3510 11,228 +0.00(+0.29%)
Sep 05, 2024 0.3600 0.3600 0.3500 0.3500 14,455 -0.02(-5.41%)
Sep 04, 2024 0.3770 0.3770 0.3700 0.3700 446 -0.00(-0.88%)
Sep 03, 2024 0.3901 0.3901 0.3600 0.3733 32,416 -0.01(-3.54%)
Aug 30, 2024 0.3976 0.4000 0.3870 0.3870 6,742 -0.00(-1.17%)
Aug 29, 2024 0.3927 0.3950 0.3872 0.3916 81,231 +0.00(+0.41%)
Aug 28, 2024 0.3980 0.3980 0.3801 0.3900 6,191 +0.00(+1.22%)
Aug 27, 2024 0.3980 0.3990 0.3653 0.3853 25,086 +0.01(+1.34%)
Aug 26, 2024 0.3600 0.3990 0.3600 0.3802 79,863 +0.01(+2.76%)
Aug 23, 2024 0.3600 0.3900 0.3351 0.3700 37,951 +0.01(+2.78%)
Aug 22, 2024 0.3696 0.3789 0.3534 0.3600 9,349 +0.01(+2.97%)
Aug 21, 2024 0.3254 0.3665 0.3254 0.3496 70,279 +0.01(+4.23%)
Aug 20, 2024 0.3600 0.4255 0.3254 0.3354 366,516 -0.00(-1.38%)
Aug 19, 2024 0.3310 0.3510 0.3200 0.3401 22,664 +0.01(+4.33%)
Aug 16, 2024 0.3100 0.3399 0.3100 0.3260 15,261 +0.02(+5.09%)
Aug 15, 2024 0.3307 0.3500 0.3100 0.3102 12,350 +0.01(+3.23%)
Aug 14, 2024 0.3024 0.3252 0.3004 0.3005 18,874 +0.01(+3.34%)
Aug 13, 2024 0.2997 0.3014 0.2810 0.2908 10,962 -0.01(-3.03%)
Aug 12, 2024 0.3000 0.3040 0.2950 0.2999 14,444 +0.00(+1.21%)
Aug 09, 2024 0.3003 0.3066 0.2943 0.2963 20,735 -0.02(-6.06%)
Aug 08, 2024 0.3566 0.3747 0.3101 0.3154 25,062 -0.03(-8.58%)
Aug 07, 2024 0.2800 0.3900 0.2733 0.3450 132,693 +0.06(+22.78%)
Aug 06, 2024 0.2900 0.2992 0.2520 0.2810 96,180 -0.01(-2.33%)
Aug 05, 2024 0.3000 0.3150 0.2800 0.2877 87,078 -0.03(-8.52%)
Aug 02, 2024 0.3303 0.3303 0.3124 0.3145 45,135 -0.02(-4.67%)
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.