Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
21 Mar 20230.00110.00110.00080.00090.000911,714,432
20 Mar 20230.00130.00160.00090.00100.001076,397,335
17 Mar 20230.00110.00110.00090.00110.00114,895,850
16 Mar 20230.00100.00120.00090.00120.001216,581,555
15 Mar 20230.00130.00130.00090.00090.000913,469,393
14 Mar 20230.00120.00130.00120.00120.00121,816,819
13 Mar 20230.00130.00140.00120.00130.00135,157,749
10 Mar 20230.00170.00170.00120.00130.001321,141,856
09 Mar 20230.00170.00180.00160.00170.00174,380,779
08 Mar 20230.00190.00210.00170.00170.001714,275,740
07 Mar 20230.00220.00230.00190.00190.00197,133,996
06 Mar 20230.00250.00250.00210.00210.0021123,872
03 Mar 20230.00230.00270.00210.00230.00231,956,977
02 Mar 20230.00220.00240.00220.00220.0022670,000
01 Mar 20230.00220.00220.00200.00220.0022483,248
28 Feb 20230.00200.00210.00200.00210.0021265,915
27 Feb 20230.00210.00210.00190.00200.00201,593,800
24 Feb 20230.00220.00220.00190.00210.00212,456,092
23 Feb 20230.00230.00230.00210.00210.00211,489,380
22 Feb 20230.00240.00240.00240.00240.0024125,500
21 Feb 20230.00230.00230.00220.00230.0023569,215
17 Feb 20230.00290.00290.00240.00240.00242,840,965
16 Feb 20230.00270.00290.00250.00270.0027603,640
15 Feb 20230.00240.00320.00240.00250.00251,467,700
14 Feb 20230.00270.00270.00240.00270.00272,331,688
13 Feb 20230.00260.00270.00230.00270.0027422,250
10 Feb 20230.00290.00290.00220.00260.00263,191,436
09 Feb 20230.00250.00310.00240.00270.00273,085,312
08 Feb 20230.00300.00310.00240.00250.00253,743,400
07 Feb 20230.00400.00400.00270.00310.003112,094,713
06 Feb 20230.00500.00500.00390.00400.00403,600,175
03 Feb 20230.00290.00490.00290.00410.004110,218,469
02 Feb 20230.00260.00370.00230.00350.00354,034,433
01 Feb 20230.00280.00320.00230.00260.00262,455,986
31 Jan 20230.00220.00330.00220.00290.002931,053,268
30 Jan 20230.00180.00230.00180.00220.002211,820,100
27 Jan 20230.00180.00190.00170.00180.00184,005,500
26 Jan 20230.00190.00190.00180.00190.00192,910,279
25 Jan 20230.00180.00190.00170.00190.00194,017,858
24 Jan 20230.00200.00200.00170.00190.00196,367,729
23 Jan 20230.00230.00230.00180.00190.001941,303,388
20 Jan 20230.00270.00270.00200.00220.002225,287,944
19 Jan 20230.00200.00250.00200.00240.002412,865,156
18 Jan 20230.00230.00230.00200.00200.002013,657,557
17 Jan 20230.00230.00260.00210.00220.002229,876,987
13 Jan 20230.00290.00290.00240.00250.002520,514,245
12 Jan 20230.00310.00330.00270.00320.00324,211,759
11 Jan 20230.00330.00400.00310.00310.00314,831,184
10 Jan 20230.00290.00340.00260.00340.0034110,364
09 Jan 20230.00260.00290.00260.00260.0026740,000
06 Jan 20230.00250.00280.00250.00280.0028274,350
05 Jan 20230.00260.00270.00260.00270.0027333,000
04 Jan 20230.00250.00280.00250.00280.00281,780,966
03 Jan 20230.00240.00260.00240.00250.00251,091,250
30 Dec 20220.00230.00250.00230.00240.00243,041,789
29 Dec 20220.00240.00290.00230.00230.00231,523,000
28 Dec 20220.00260.00260.00220.00230.0023927,234
27 Dec 20220.00270.00300.00260.00270.00271,197,011
23 Dec 20220.00300.00300.00230.00290.0029993,300
22 Dec 20220.00230.00360.00230.00300.00301,581,210
21 Dec 20220.00200.00240.00200.00240.0024901,345
20 Dec 20220.00230.00240.00200.00200.002010,864,991
19 Dec 20220.00230.00240.00220.00220.00223,628,098
16 Dec 20220.00220.00240.00210.00220.00224,071,200
15 Dec 20220.00230.00250.00210.00230.00235,660,343
14 Dec 20220.00280.00280.00200.00250.002518,282,336
13 Dec 20220.00290.00290.00250.00250.00252,892,407
12 Dec 20220.00300.00310.00250.00260.00263,236,824
09 Dec 20220.00340.00340.00280.00280.00287,696,280
08 Dec 20220.00390.00390.00290.00290.002912,753,322
07 Dec 20220.00410.00410.00330.00370.00374,885,250
06 Dec 20220.00450.00500.00410.00420.00428,180,798
05 Dec 20220.00480.00480.00420.00460.00461,226,435
02 Dec 20220.00470.00600.00420.00470.00474,274,067
01 Dec 20220.00430.00690.00420.00500.00501,225,721
30 Nov 20220.00560.00560.00460.00500.00501,277,757
29 Nov 20220.00500.00600.00400.00560.00561,738,002
28 Nov 20220.00500.00500.00420.00480.00484,609,481
25 Nov 20220.00560.00590.00520.00520.0052792,869
23 Nov 20220.00790.00790.00550.00620.00621,170,201
22 Nov 20220.00790.00790.00630.00640.00642,203,858
21 Nov 20220.00780.00800.00630.00790.00792,325,023
18 Nov 20220.00660.00830.00510.00780.00786,407,475
17 Nov 20220.00800.00830.00570.00650.00656,242,330
16 Nov 20220.00640.00920.00640.00760.007612,570,275
15 Nov 20220.00600.00720.00600.00640.00643,789,750
14 Nov 20220.00590.00710.00570.00570.00575,179,697
11 Nov 20220.00540.00690.00430.00570.00575,428,641
10 Nov 20220.00280.00600.00250.00540.005414,129,444
09 Nov 20220.00310.00310.00260.00270.00274,833,984
08 Nov 20220.00310.00330.00280.00320.00326,860,768
07 Nov 20220.00330.00500.00330.00340.00349,281,458
04 Nov 20220.00420.00450.00330.00330.00332,589,234
03 Nov 20220.00490.00530.00410.00410.004110,356,910
02 Nov 20220.00490.00550.00470.00500.00505,152,202
01 Nov 20220.00490.00520.00420.00440.00447,374,480
31 Oct 20220.00480.00500.00450.00470.00472,203,864
28 Oct 20220.00480.00580.00450.00450.00452,540,473
27 Oct 20220.00490.00500.00450.00450.00451,058,968
26 Oct 20220.00540.00550.00460.00490.00495,596,359
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...