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

SIMPPLE LTD. - Ordinary Shares (NQ: SPPL )

1.200 +0.050 (+4.35%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 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 (%)
Nov 22, 2024 1.200 1.300 1.130 1.200 533,409 +0.05(+4.35%)
Nov 21, 2024 1.220 1.230 1.110 1.150 419,509 -0.09(-7.26%)
Nov 20, 2024 1.300 1.380 1.200 1.240 657,901 -0.11(-8.15%)
Nov 19, 2024 1.470 1.560 1.270 1.350 1,941,264 -0.04(-2.88%)
Nov 18, 2024 1.240 1.420 1.140 1.390 3,611,836 +0.12(+9.45%)
Nov 15, 2024 1.240 1.780 1.070 1.270 165,689,456 +0.39(+43.83%)
Nov 14, 2024 0.9300 0.9400 0.8800 0.8830 248,998 -0.10(-9.90%)
Nov 13, 2024 1.070 1.130 0.9501 0.9800 538,808 -0.08(-7.55%)
Nov 12, 2024 1.090 1.180 1.060 1.060 1,142,348 -0.01(-0.93%)
Nov 11, 2024 0.9300 1.190 0.9100 1.070 1,370,856 +0.07(+7.00%)
Nov 08, 2024 0.8000 1.170 0.7500 1.000 6,921,575 +0.12(+13.64%)
Nov 07, 2024 1.280 1.320 0.8501 0.8800 3,057,554 -0.48(-35.29%)
Nov 06, 2024 1.470 1.650 1.290 1.360 7,469,085 -0.33(-19.53%)
Nov 05, 2024 1.600 1.860 1.020 1.690 108,275,352 +0.51(+43.22%)
Nov 04, 2024 0.3250 1.370 0.3100 1.180 400,064,576 +0.86(+268.75%)
Nov 01, 2024 0.3100 0.3300 0.2884 0.3200 135,610 +0.04(+13.48%)
Oct 31, 2024 0.2910 0.3000 0.2703 0.2820 72,870 -0.02(-6.00%)
Oct 30, 2024 0.3124 0.3124 0.2800 0.3000 60,489 +0.02(+6.95%)
Oct 29, 2024 0.3050 0.3050 0.2805 0.2805 76,616 -0.03(-10.67%)
Oct 28, 2024 0.3400 0.3400 0.3081 0.3140 130,593 -0.03(-7.65%)
Oct 25, 2024 0.3055 0.3533 0.3055 0.3400 40,000 +0.03(+10.07%)
Oct 24, 2024 0.3200 0.3565 0.3030 0.3089 40,878 -0.01(-2.28%)
Oct 23, 2024 0.3300 0.3350 0.3100 0.3161 73,799 -0.02(-5.70%)
Oct 22, 2024 0.3478 0.3609 0.3159 0.3352 133,125 -0.02(-4.50%)
Oct 21, 2024 0.3600 0.3649 0.3082 0.3510 192,655 -0.01(-2.50%)
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%)
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.