Get our best money-saving hacks and pro tips now

Sharing Economy International Inc. (SEII)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.0009

-0.0001

(-10.00%)

At close: 03:59PM EDT

Time period:

22 Mar 2022 - 22 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
21 Mar 2023	0.0011	0.0011	0.0008	0.0009	0.0009	11,714,432
20 Mar 2023	0.0013	0.0016	0.0009	0.0010	0.0010	76,397,335
17 Mar 2023	0.0011	0.0011	0.0009	0.0011	0.0011	4,895,850
16 Mar 2023	0.0010	0.0012	0.0009	0.0012	0.0012	16,581,555
15 Mar 2023	0.0013	0.0013	0.0009	0.0009	0.0009	13,469,393
14 Mar 2023	0.0012	0.0013	0.0012	0.0012	0.0012	1,816,819
13 Mar 2023	0.0013	0.0014	0.0012	0.0013	0.0013	5,157,749
10 Mar 2023	0.0017	0.0017	0.0012	0.0013	0.0013	21,141,856
09 Mar 2023	0.0017	0.0018	0.0016	0.0017	0.0017	4,380,779
08 Mar 2023	0.0019	0.0021	0.0017	0.0017	0.0017	14,275,740
07 Mar 2023	0.0022	0.0023	0.0019	0.0019	0.0019	7,133,996
06 Mar 2023	0.0025	0.0025	0.0021	0.0021	0.0021	123,872
03 Mar 2023	0.0023	0.0027	0.0021	0.0023	0.0023	1,956,977
02 Mar 2023	0.0022	0.0024	0.0022	0.0022	0.0022	670,000
01 Mar 2023	0.0022	0.0022	0.0020	0.0022	0.0022	483,248
28 Feb 2023	0.0020	0.0021	0.0020	0.0021	0.0021	265,915
27 Feb 2023	0.0021	0.0021	0.0019	0.0020	0.0020	1,593,800
24 Feb 2023	0.0022	0.0022	0.0019	0.0021	0.0021	2,456,092
23 Feb 2023	0.0023	0.0023	0.0021	0.0021	0.0021	1,489,380
22 Feb 2023	0.0024	0.0024	0.0024	0.0024	0.0024	125,500
21 Feb 2023	0.0023	0.0023	0.0022	0.0023	0.0023	569,215
17 Feb 2023	0.0029	0.0029	0.0024	0.0024	0.0024	2,840,965
16 Feb 2023	0.0027	0.0029	0.0025	0.0027	0.0027	603,640
15 Feb 2023	0.0024	0.0032	0.0024	0.0025	0.0025	1,467,700
14 Feb 2023	0.0027	0.0027	0.0024	0.0027	0.0027	2,331,688
13 Feb 2023	0.0026	0.0027	0.0023	0.0027	0.0027	422,250
10 Feb 2023	0.0029	0.0029	0.0022	0.0026	0.0026	3,191,436
09 Feb 2023	0.0025	0.0031	0.0024	0.0027	0.0027	3,085,312
08 Feb 2023	0.0030	0.0031	0.0024	0.0025	0.0025	3,743,400
07 Feb 2023	0.0040	0.0040	0.0027	0.0031	0.0031	12,094,713
06 Feb 2023	0.0050	0.0050	0.0039	0.0040	0.0040	3,600,175
03 Feb 2023	0.0029	0.0049	0.0029	0.0041	0.0041	10,218,469
02 Feb 2023	0.0026	0.0037	0.0023	0.0035	0.0035	4,034,433
01 Feb 2023	0.0028	0.0032	0.0023	0.0026	0.0026	2,455,986
31 Jan 2023	0.0022	0.0033	0.0022	0.0029	0.0029	31,053,268
30 Jan 2023	0.0018	0.0023	0.0018	0.0022	0.0022	11,820,100
27 Jan 2023	0.0018	0.0019	0.0017	0.0018	0.0018	4,005,500
26 Jan 2023	0.0019	0.0019	0.0018	0.0019	0.0019	2,910,279
25 Jan 2023	0.0018	0.0019	0.0017	0.0019	0.0019	4,017,858
24 Jan 2023	0.0020	0.0020	0.0017	0.0019	0.0019	6,367,729
23 Jan 2023	0.0023	0.0023	0.0018	0.0019	0.0019	41,303,388
20 Jan 2023	0.0027	0.0027	0.0020	0.0022	0.0022	25,287,944
19 Jan 2023	0.0020	0.0025	0.0020	0.0024	0.0024	12,865,156
18 Jan 2023	0.0023	0.0023	0.0020	0.0020	0.0020	13,657,557
17 Jan 2023	0.0023	0.0026	0.0021	0.0022	0.0022	29,876,987
13 Jan 2023	0.0029	0.0029	0.0024	0.0025	0.0025	20,514,245
12 Jan 2023	0.0031	0.0033	0.0027	0.0032	0.0032	4,211,759
11 Jan 2023	0.0033	0.0040	0.0031	0.0031	0.0031	4,831,184
10 Jan 2023	0.0029	0.0034	0.0026	0.0034	0.0034	110,364
09 Jan 2023	0.0026	0.0029	0.0026	0.0026	0.0026	740,000
06 Jan 2023	0.0025	0.0028	0.0025	0.0028	0.0028	274,350
05 Jan 2023	0.0026	0.0027	0.0026	0.0027	0.0027	333,000
04 Jan 2023	0.0025	0.0028	0.0025	0.0028	0.0028	1,780,966
03 Jan 2023	0.0024	0.0026	0.0024	0.0025	0.0025	1,091,250
30 Dec 2022	0.0023	0.0025	0.0023	0.0024	0.0024	3,041,789
29 Dec 2022	0.0024	0.0029	0.0023	0.0023	0.0023	1,523,000
28 Dec 2022	0.0026	0.0026	0.0022	0.0023	0.0023	927,234
27 Dec 2022	0.0027	0.0030	0.0026	0.0027	0.0027	1,197,011
23 Dec 2022	0.0030	0.0030	0.0023	0.0029	0.0029	993,300
22 Dec 2022	0.0023	0.0036	0.0023	0.0030	0.0030	1,581,210
21 Dec 2022	0.0020	0.0024	0.0020	0.0024	0.0024	901,345
20 Dec 2022	0.0023	0.0024	0.0020	0.0020	0.0020	10,864,991
19 Dec 2022	0.0023	0.0024	0.0022	0.0022	0.0022	3,628,098
16 Dec 2022	0.0022	0.0024	0.0021	0.0022	0.0022	4,071,200
15 Dec 2022	0.0023	0.0025	0.0021	0.0023	0.0023	5,660,343
14 Dec 2022	0.0028	0.0028	0.0020	0.0025	0.0025	18,282,336
13 Dec 2022	0.0029	0.0029	0.0025	0.0025	0.0025	2,892,407
12 Dec 2022	0.0030	0.0031	0.0025	0.0026	0.0026	3,236,824
09 Dec 2022	0.0034	0.0034	0.0028	0.0028	0.0028	7,696,280
08 Dec 2022	0.0039	0.0039	0.0029	0.0029	0.0029	12,753,322
07 Dec 2022	0.0041	0.0041	0.0033	0.0037	0.0037	4,885,250
06 Dec 2022	0.0045	0.0050	0.0041	0.0042	0.0042	8,180,798
05 Dec 2022	0.0048	0.0048	0.0042	0.0046	0.0046	1,226,435
02 Dec 2022	0.0047	0.0060	0.0042	0.0047	0.0047	4,274,067
01 Dec 2022	0.0043	0.0069	0.0042	0.0050	0.0050	1,225,721
30 Nov 2022	0.0056	0.0056	0.0046	0.0050	0.0050	1,277,757
29 Nov 2022	0.0050	0.0060	0.0040	0.0056	0.0056	1,738,002
28 Nov 2022	0.0050	0.0050	0.0042	0.0048	0.0048	4,609,481
25 Nov 2022	0.0056	0.0059	0.0052	0.0052	0.0052	792,869
23 Nov 2022	0.0079	0.0079	0.0055	0.0062	0.0062	1,170,201
22 Nov 2022	0.0079	0.0079	0.0063	0.0064	0.0064	2,203,858
21 Nov 2022	0.0078	0.0080	0.0063	0.0079	0.0079	2,325,023
18 Nov 2022	0.0066	0.0083	0.0051	0.0078	0.0078	6,407,475
17 Nov 2022	0.0080	0.0083	0.0057	0.0065	0.0065	6,242,330
16 Nov 2022	0.0064	0.0092	0.0064	0.0076	0.0076	12,570,275
15 Nov 2022	0.0060	0.0072	0.0060	0.0064	0.0064	3,789,750
14 Nov 2022	0.0059	0.0071	0.0057	0.0057	0.0057	5,179,697
11 Nov 2022	0.0054	0.0069	0.0043	0.0057	0.0057	5,428,641
10 Nov 2022	0.0028	0.0060	0.0025	0.0054	0.0054	14,129,444
09 Nov 2022	0.0031	0.0031	0.0026	0.0027	0.0027	4,833,984
08 Nov 2022	0.0031	0.0033	0.0028	0.0032	0.0032	6,860,768
07 Nov 2022	0.0033	0.0050	0.0033	0.0034	0.0034	9,281,458
04 Nov 2022	0.0042	0.0045	0.0033	0.0033	0.0033	2,589,234
03 Nov 2022	0.0049	0.0053	0.0041	0.0041	0.0041	10,356,910
02 Nov 2022	0.0049	0.0055	0.0047	0.0050	0.0050	5,152,202
01 Nov 2022	0.0049	0.0052	0.0042	0.0044	0.0044	7,374,480
31 Oct 2022	0.0048	0.0050	0.0045	0.0047	0.0047	2,203,864
28 Oct 2022	0.0048	0.0058	0.0045	0.0045	0.0045	2,540,473
27 Oct 2022	0.0049	0.0050	0.0045	0.0045	0.0045	1,058,968
26 Oct 2022	0.0054	0.0055	0.0046	0.0049	0.0049	5,596,359
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,200.70+58.50(+0.82%)

AUD/USD0.6686+0.0013(+0.19%)

ASX 2007,015.60+60.20(+0.87%)

OIL69.28-0.39(-0.56%)

GOLD1,943.80+2.70(+0.14%)

Bitcoin AUD42,129.82+92.56(+0.22%)

Get our best money-saving hacks and pro tips now

Sharing Economy International Inc. (SEII)

ALL ORDS
7,200.70
+58.50(+0.82%)

AUD/USD
0.6686
+0.0013(+0.19%)

ASX 200
7,015.60
+60.20(+0.87%)

OIL
69.28
-0.39(-0.56%)

GOLD
1,943.80
+2.70(+0.14%)

Bitcoin AUD
42,129.82
+92.56(+0.22%)