Singapore markets close in 5 hours 14 minutes
Straits Times Index
3,274.94 -25.10 (-0.76%) Nikkei
38,303.39 -531.71 (-1.37%) Hang Seng
18,435.24 -44.13 (-0.24%) FTSE 100
8,313.67 +100.18 (+1.22%) Bitcoin USD
62,905.76 -341.80 (-0.54%) CMC Crypto 200
1,299.50 -65.62 (-4.81%)
Solar Alliance Energy Inc. (SAENF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 09:51AM EDT
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 0.0352 | 0.0352 | 0.0352 | 0.0352 | 0.0352 | 1,627 |
| 06 May 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
| 03 May 2024 | 0.0430 | 0.0430 | 0.0380 | 0.0380 | 0.0380 | 44,745 |
| 02 May 2024 | 0.0406 | 0.0406 | 0.0406 | 0.0406 | 0.0406 | 4,930 |
| 01 May 2024 | 0.0336 | 0.0336 | 0.0336 | 0.0336 | 0.0336 | - |
| 30 Apr 2024 | 0.0349 | 0.0349 | 0.0329 | 0.0336 | 0.0336 | 65,600 |
| 29 Apr 2024 | 0.0369 | 0.0392 | 0.0327 | 0.0351 | 0.0351 | 27,105 |
| 26 Apr 2024 | 0.0392 | 0.0392 | 0.0392 | 0.0392 | 0.0392 | - |
| 25 Apr 2024 | 0.0365 | 0.0392 | 0.0365 | 0.0392 | 0.0392 | 2,385 |
| 24 Apr 2024 | 0.0393 | 0.0393 | 0.0393 | 0.0393 | 0.0393 | 1,290 |
| 23 Apr 2024 | 0.0386 | 0.0407 | 0.0386 | 0.0407 | 0.0407 | 5,160 |
| 22 Apr 2024 | 0.0355 | 0.0362 | 0.0355 | 0.0362 | 0.0362 | 6,011 |
| 19 Apr 2024 | 0.0365 | 0.0365 | 0.0365 | 0.0365 | 0.0365 | 4,000 |
| 18 Apr 2024 | 0.0379 | 0.0379 | 0.0379 | 0.0379 | 0.0379 | - |
| 17 Apr 2024 | 0.0379 | 0.0379 | 0.0379 | 0.0379 | 0.0379 | 3,556 |
| 16 Apr 2024 | 0.0370 | 0.0381 | 0.0370 | 0.0381 | 0.0381 | 18,000 |
| 15 Apr 2024 | 0.0355 | 0.0357 | 0.0355 | 0.0357 | 0.0357 | 12,000 |
| 12 Apr 2024 | 0.0403 | 0.0403 | 0.0403 | 0.0403 | 0.0403 | 400 |
| 11 Apr 2024 | 0.0381 | 0.0381 | 0.0381 | 0.0381 | 0.0381 | 1,000 |
| 10 Apr 2024 | 0.0388 | 0.0388 | 0.0388 | 0.0388 | 0.0388 | 100 |
| 09 Apr 2024 | 0.0330 | 0.0400 | 0.0330 | 0.0376 | 0.0376 | 19,995 |
| 08 Apr 2024 | 0.0355 | 0.0355 | 0.0355 | 0.0355 | 0.0355 | 250 |
| 05 Apr 2024 | 0.0416 | 0.0416 | 0.0416 | 0.0416 | 0.0416 | 209 |
| 04 Apr 2024 | 0.0351 | 0.0351 | 0.0351 | 0.0351 | 0.0351 | 7,001 |
| 03 Apr 2024 | 0.0365 | 0.0365 | 0.0351 | 0.0351 | 0.0351 | 28,540 |
| 02 Apr 2024 | 0.0380 | 0.0400 | 0.0365 | 0.0367 | 0.0367 | 10,500 |
| 01 Apr 2024 | 0.0387 | 0.0387 | 0.0387 | 0.0387 | 0.0387 | 122 |
| 28 Mar 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
| 27 Mar 2024 | 0.0390 | 0.0390 | 0.0358 | 0.0380 | 0.0380 | 42,553 |
| 26 Mar 2024 | 0.0420 | 0.0420 | 0.0386 | 0.0386 | 0.0386 | 5,485 |
| 25 Mar 2024 | 0.0390 | 0.0423 | 0.0390 | 0.0405 | 0.0405 | 3,723 |
| 22 Mar 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 201 |
| 21 Mar 2024 | 0.0444 | 0.0444 | 0.0444 | 0.0444 | 0.0444 | 2,000 |
| 20 Mar 2024 | 0.0465 | 0.0465 | 0.0465 | 0.0465 | 0.0465 | 20,000 |
| 19 Mar 2024 | 0.0441 | 0.0460 | 0.0441 | 0.0443 | 0.0443 | 30,643 |
| 18 Mar 2024 | 0.0465 | 0.0465 | 0.0465 | 0.0465 | 0.0465 | 127 |
| 15 Mar 2024 | 0.0465 | 0.0465 | 0.0463 | 0.0463 | 0.0463 | 22,382 |
| 14 Mar 2024 | 0.0468 | 0.0468 | 0.0440 | 0.0457 | 0.0457 | 52,585 |
| 13 Mar 2024 | 0.0446 | 0.0446 | 0.0446 | 0.0446 | 0.0446 | 2,500 |
| 12 Mar 2024 | 0.0444 | 0.0445 | 0.0408 | 0.0445 | 0.0445 | 8,432 |
| 11 Mar 2024 | 0.0390 | 0.0444 | 0.0390 | 0.0444 | 0.0444 | 2,397 |
| 08 Mar 2024 | 0.0430 | 0.0434 | 0.0430 | 0.0433 | 0.0433 | 27,241 |
| 07 Mar 2024 | 0.0420 | 0.0449 | 0.0420 | 0.0449 | 0.0449 | 17,398 |
| 06 Mar 2024 | 0.0443 | 0.0443 | 0.0407 | 0.0407 | 0.0407 | 9,500 |
| 05 Mar 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 10,080 |
| 04 Mar 2024 | 0.0443 | 0.0443 | 0.0440 | 0.0440 | 0.0440 | 26,173 |
| 01 Mar 2024 | 0.0430 | 0.0459 | 0.0430 | 0.0430 | 0.0430 | 63,491 |
| 29 Feb 2024 | 0.0436 | 0.0436 | 0.0424 | 0.0430 | 0.0430 | 4,780 |
| 28 Feb 2024 | 0.0459 | 0.0459 | 0.0400 | 0.0441 | 0.0441 | 15,700 |
| 27 Feb 2024 | 0.0422 | 0.0422 | 0.0422 | 0.0422 | 0.0422 | 40,000 |
| 26 Feb 2024 | 0.0330 | 0.0500 | 0.0330 | 0.0500 | 0.0500 | 36,222 |
| 23 Feb 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 2,400 |
| 22 Feb 2024 | 0.0426 | 0.0426 | 0.0408 | 0.0415 | 0.0415 | 45,309 |
| 21 Feb 2024 | 0.0449 | 0.0449 | 0.0408 | 0.0408 | 0.0408 | 24,899 |
| 20 Feb 2024 | 0.0444 | 0.0444 | 0.0402 | 0.0402 | 0.0402 | 5,195 |
| 16 Feb 2024 | 0.0426 | 0.0426 | 0.0426 | 0.0426 | 0.0426 | - |
| 15 Feb 2024 | 0.0424 | 0.0426 | 0.0400 | 0.0426 | 0.0426 | 25,205 |
| 14 Feb 2024 | 0.0431 | 0.0431 | 0.0431 | 0.0431 | 0.0431 | - |
| 13 Feb 2024 | 0.0431 | 0.0431 | 0.0431 | 0.0431 | 0.0431 | - |
| 12 Feb 2024 | 0.0431 | 0.0431 | 0.0431 | 0.0431 | 0.0431 | - |
| 09 Feb 2024 | 0.0410 | 0.0450 | 0.0410 | 0.0431 | 0.0431 | 10,700 |
| 08 Feb 2024 | 0.0410 | 0.0445 | 0.0410 | 0.0445 | 0.0445 | 3,200 |
| 07 Feb 2024 | 0.0463 | 0.0463 | 0.0409 | 0.0409 | 0.0409 | 6,000 |
| 06 Feb 2024 | 0.0403 | 0.0486 | 0.0403 | 0.0486 | 0.0486 | 3,603 |
| 05 Feb 2024 | 0.0467 | 0.0482 | 0.0433 | 0.0433 | 0.0433 | 16,772 |
| 02 Feb 2024 | 0.0451 | 0.0482 | 0.0451 | 0.0482 | 0.0482 | 900 |
| 01 Feb 2024 | 0.0447 | 0.0447 | 0.0447 | 0.0447 | 0.0447 | 9,251 |
| 31 Jan 2024 | 0.0467 | 0.0467 | 0.0440 | 0.0458 | 0.0458 | 545 |
| 30 Jan 2024 | 0.0500 | 0.0539 | 0.0484 | 0.0539 | 0.0539 | 7,736 |
| 29 Jan 2024 | 0.0600 | 0.0600 | 0.0440 | 0.0500 | 0.0500 | 130,869 |
| 26 Jan 2024 | 0.0501 | 0.0501 | 0.0501 | 0.0501 | 0.0501 | - |
| 25 Jan 2024 | 0.0501 | 0.0501 | 0.0501 | 0.0501 | 0.0501 | 358 |
| 24 Jan 2024 | 0.0522 | 0.0522 | 0.0492 | 0.0501 | 0.0501 | 5,784 |
| 23 Jan 2024 | 0.0413 | 0.0526 | 0.0413 | 0.0504 | 0.0504 | 81,136 |
| 22 Jan 2024 | 0.0570 | 0.0570 | 0.0469 | 0.0469 | 0.0469 | 6,107 |
| 19 Jan 2024 | 0.0465 | 0.0465 | 0.0465 | 0.0465 | 0.0465 | 4,000 |
| 18 Jan 2024 | 0.0481 | 0.0481 | 0.0481 | 0.0481 | 0.0481 | 5,500 |
| 17 Jan 2024 | 0.0481 | 0.0481 | 0.0481 | 0.0481 | 0.0481 | 2,000 |
| 16 Jan 2024 | 0.0483 | 0.0483 | 0.0468 | 0.0468 | 0.0468 | 49,300 |
| 12 Jan 2024 | 0.0469 | 0.0469 | 0.0469 | 0.0469 | 0.0469 | - |
| 11 Jan 2024 | 0.0499 | 0.0505 | 0.0469 | 0.0469 | 0.0469 | 5,250 |
| 10 Jan 2024 | 0.0497 | 0.0497 | 0.0497 | 0.0497 | 0.0497 | 1,110 |
| 09 Jan 2024 | 0.0439 | 0.0500 | 0.0439 | 0.0448 | 0.0448 | 19,200 |
| 08 Jan 2024 | 0.0473 | 0.0486 | 0.0449 | 0.0486 | 0.0486 | 23,205 |
| 05 Jan 2024 | 0.0486 | 0.0486 | 0.0462 | 0.0486 | 0.0486 | 34,797 |
| 04 Jan 2024 | 0.0472 | 0.0486 | 0.0472 | 0.0472 | 0.0472 | 8,454 |
| 03 Jan 2024 | 0.0486 | 0.0486 | 0.0476 | 0.0476 | 0.0476 | 31,558 |
| 02 Jan 2024 | 0.0441 | 0.0501 | 0.0441 | 0.0494 | 0.0494 | 40,150 |
| 29 Dec 2023 | 0.0490 | 0.0490 | 0.0400 | 0.0439 | 0.0439 | 109,015 |
| 28 Dec 2023 | 0.0509 | 0.0509 | 0.0454 | 0.0454 | 0.0454 | 17,176 |
| 27 Dec 2023 | 0.0620 | 0.0620 | 0.0487 | 0.0500 | 0.0500 | 80,078 |
| 26 Dec 2023 | 0.0430 | 0.0650 | 0.0430 | 0.0650 | 0.0650 | 20,711 |
| 22 Dec 2023 | 0.0650 | 0.0650 | 0.0514 | 0.0514 | 0.0514 | 174,950 |
| 21 Dec 2023 | 0.0465 | 0.0538 | 0.0410 | 0.0538 | 0.0538 | 113,963 |
| 20 Dec 2023 | 0.0356 | 0.0431 | 0.0356 | 0.0410 | 0.0410 | 76,200 |
| 19 Dec 2023 | 0.0336 | 0.0352 | 0.0336 | 0.0338 | 0.0338 | 36,000 |
| 18 Dec 2023 | 0.0334 | 0.0334 | 0.0301 | 0.0320 | 0.0320 | 31,671 |
| 15 Dec 2023 | 0.0336 | 0.0336 | 0.0301 | 0.0316 | 0.0316 | 21,901 |
| 14 Dec 2023 | 0.0325 | 0.0325 | 0.0240 | 0.0320 | 0.0320 | 12,290 |
| 13 Dec 2023 | 0.0295 | 0.0295 | 0.0295 | 0.0295 | 0.0295 | 20,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.