NasdaqCM - Delayed Quote USD

Simpple Ltd. (SPPL)

Compare
0.3629 -0.0007 (-0.19%)
At close: September 27 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Sep 27, 2024 0.3510 0.3700 0.3360 0.3630 0.3630 78,500
Sep 26, 2024 0.3700 0.3840 0.3500 0.3740 0.3740 32,500
Sep 25, 2024 0.3670 0.3790 0.3500 0.3600 0.3600 9,600
Sep 24, 2024 0.3840 0.3840 0.3530 0.3700 0.3700 15,300
Sep 23, 2024 0.3890 0.3890 0.3510 0.3530 0.3530 11,300
Sep 20, 2024 0.3800 0.3950 0.3500 0.3650 0.3650 43,700
Sep 19, 2024 0.4200 0.4200 0.3590 0.3710 0.3710 29,800
Sep 18, 2024 0.3800 0.3950 0.3730 0.3950 0.3950 33,100
Sep 17, 2024 0.3880 0.3890 0.3710 0.3860 0.3860 47,000
Sep 16, 2024 0.3900 0.4000 0.3700 0.3850 0.3850 90,900
Sep 13, 2024 0.3850 0.3850 0.3670 0.3730 0.3730 20,200
Sep 12, 2024 0.3900 0.4100 0.3600 0.3610 0.3610 43,100
Sep 11, 2024 0.3780 0.3780 0.3600 0.3600 0.3600 20,500
Sep 10, 2024 0.3850 0.4100 0.3600 0.3600 0.3600 18,600
Sep 9, 2024 0.3660 0.3830 0.3510 0.3510 0.3510 3,900
Sep 6, 2024 0.3500 0.3730 0.3500 0.3510 0.3510 11,200
Sep 5, 2024 0.3600 0.3600 0.3500 0.3500 0.3500 14,500
Sep 4, 2024 0.3770 0.3770 0.3700 0.3700 0.3700 400
Sep 3, 2024 0.3900 0.3900 0.3600 0.3730 0.3730 32,400
Aug 30, 2024 0.3980 0.4000 0.3870 0.3870 0.3870 6,700
Aug 29, 2024 0.3930 0.3950 0.3870 0.3920 0.3920 81,200
Aug 28, 2024 0.3980 0.3980 0.3800 0.3900 0.3900 6,200
Aug 27, 2024 0.3980 0.3990 0.3650 0.3850 0.3850 25,100
Aug 26, 2024 0.3600 0.3990 0.3600 0.3800 0.3800 79,900
Aug 23, 2024 0.3560 0.3900 0.3350 0.3700 0.3700 38,000
Aug 22, 2024 0.3700 0.3790 0.3530 0.3600 0.3600 9,300
Aug 21, 2024 0.3250 0.3660 0.3250 0.3500 0.3500 70,200
Aug 20, 2024 0.3600 0.4260 0.3250 0.3350 0.3350 366,500
Aug 19, 2024 0.3310 0.3510 0.3200 0.3400 0.3400 22,700
Aug 16, 2024 0.3100 0.3400 0.3100 0.3260 0.3260 15,100
Aug 15, 2024 0.3310 0.3500 0.3100 0.3100 0.3100 12,300
Aug 14, 2024 0.3020 0.3250 0.3000 0.3010 0.3010 18,900
Aug 13, 2024 0.3000 0.3010 0.2810 0.2910 0.2910 11,000
Aug 12, 2024 0.3040 0.3040 0.2950 0.3000 0.3000 14,400
Aug 9, 2024 0.3000 0.3070 0.2940 0.2960 0.2960 20,700
Aug 8, 2024 0.3570 0.3750 0.3100 0.3150 0.3150 25,100
Aug 7, 2024 0.2750 0.3900 0.2730 0.3450 0.3450 132,700
Aug 6, 2024 0.2900 0.2990 0.2520 0.2810 0.2810 96,200
Aug 5, 2024 0.3010 0.3150 0.2800 0.2880 0.2880 87,100
Aug 2, 2024 0.3300 0.3300 0.3120 0.3150 0.3150 45,100
Aug 1, 2024 0.3610 0.3850 0.3200 0.3300 0.3300 148,100
Jul 31, 2024 0.3810 0.4000 0.3610 0.3610 0.3610 43,600
Jul 30, 2024 0.4020 0.4280 0.3610 0.3800 0.3800 318,800
Jul 29, 2024 0.4200 0.4730 0.4020 0.4170 0.4170 901,200
Jul 26, 2024 0.4020 0.4410 0.4020 0.4110 0.4110 10,400
Jul 25, 2024 0.4080 0.4250 0.4000 0.4020 0.4020 5,600
Jul 24, 2024 0.4100 0.4300 0.3990 0.4000 0.4000 67,800
Jul 23, 2024 0.4300 0.4380 0.4050 0.4110 0.4110 33,400
Jul 22, 2024 0.4450 0.4450 0.4250 0.4300 0.4300 35,200
Jul 19, 2024 0.4450 0.4500 0.4300 0.4400 0.4400 14,900
Jul 18, 2024 0.4450 0.4590 0.4450 0.4450 0.4450 9,400
Jul 17, 2024 0.4570 0.4730 0.4410 0.4500 0.4500 26,000
Jul 16, 2024 0.4570 0.4640 0.4570 0.4610 0.4610 4,400
Jul 15, 2024 0.4530 0.4670 0.4350 0.4670 0.4670 29,300
Jul 12, 2024 0.4420 0.4650 0.4300 0.4630 0.4630 45,600
Jul 11, 2024 0.4310 0.4680 0.4310 0.4330 0.4330 38,600
Jul 10, 2024 0.4490 0.4500 0.4250 0.4310 0.4310 36,300
Jul 9, 2024 0.4490 0.4490 0.4200 0.4490 0.4490 30,000
Jul 8, 2024 0.4500 0.4650 0.4490 0.4500 0.4500 19,700
Jul 5, 2024 0.4320 0.4760 0.4320 0.4500 0.4500 49,000
Jul 3, 2024 0.4510 0.4700 0.4500 0.4610 0.4610 18,700
Jul 2, 2024 0.4430 0.4820 0.4300 0.4610 0.4610 43,100
Jul 1, 2024 0.4410 0.4800 0.4020 0.4790 0.4790 159,500
Jun 28, 2024 0.4600 0.4800 0.4200 0.4230 0.4230 147,900
Jun 27, 2024 0.5200 0.5200 0.4500 0.4630 0.4630 388,400
Jun 26, 2024 0.5600 0.6400 0.5400 0.5700 0.5700 2,581,700
Jun 25, 2024 0.5400 0.6440 0.5100 0.5850 0.5850 72,700
Jun 24, 2024 0.6170 0.6170 0.5280 0.5600 0.5600 18,800
Jun 21, 2024 0.5200 0.5440 0.5010 0.5280 0.5280 43,000
Jun 20, 2024 0.5920 0.6180 0.5010 0.5200 0.5200 111,700
Jun 18, 2024 0.6180 0.6180 0.5760 0.5920 0.5920 30,900
Jun 17, 2024 0.6190 0.6900 0.6190 0.6290 0.6290 24,500
Jun 14, 2024 0.6400 0.6520 0.6240 0.6300 0.6300 34,700
Jun 13, 2024 0.6850 0.6850 0.6490 0.6610 0.6610 8,100
Jun 12, 2024 0.6300 0.6900 0.6300 0.6850 0.6850 122,800
Jun 11, 2024 0.6400 0.6690 0.6260 0.6670 0.6670 20,200
Jun 10, 2024 0.6620 0.6850 0.6300 0.6700 0.6700 27,300
Jun 7, 2024 0.7310 0.7310 0.6400 0.6420 0.6420 51,200
Jun 6, 2024 0.6610 0.7000 0.6610 0.6680 0.6680 26,400
Jun 5, 2024 0.6790 0.7200 0.6200 0.6700 0.6700 85,600
Jun 4, 2024 0.6160 0.7500 0.6000 0.7000 0.7000 409,600
Jun 3, 2024 0.6660 0.6900 0.6020 0.6180 0.6180 58,300
May 31, 2024 0.6900 0.6990 0.6500 0.6900 0.6900 42,200
May 30, 2024 0.6800 0.7300 0.6700 0.6990 0.6990 5,200
May 29, 2024 0.7000 0.7000 0.6800 0.6800 0.6800 9,200
May 28, 2024 0.6500 0.7290 0.6500 0.6860 0.6860 45,300
May 24, 2024 0.7260 0.7520 0.6800 0.7240 0.7240 15,300
May 23, 2024 0.7000 0.7700 0.6800 0.7300 0.7300 76,900
May 22, 2024 0.7200 0.7600 0.6750 0.7400 0.7400 63,900
May 21, 2024 0.7350 0.7700 0.6750 0.7200 0.7200 101,900
May 20, 2024 0.6610 0.7290 0.6610 0.7200 0.7200 35,800
May 17, 2024 0.7000 0.7000 0.6630 0.6700 0.6700 24,600
May 16, 2024 0.6990 0.7000 0.6630 0.6700 0.6700 22,200
May 15, 2024 0.6730 0.7270 0.6510 0.7000 0.7000 19,800
May 14, 2024 0.7400 0.7400 0.6750 0.7280 0.7280 24,700
May 13, 2024 0.6800 0.7390 0.6500 0.7100 0.7100 25,800
May 10, 2024 0.6800 0.6800 0.6600 0.6800 0.6800 31,100
May 9, 2024 0.6900 0.6900 0.6600 0.6630 0.6630 35,700
May 8, 2024 0.7010 0.7150 0.6850 0.6860 0.6860 14,800
May 7, 2024 0.7000 0.7200 0.6850 0.6850 0.6850 22,600
May 6, 2024 0.7100 0.7200 0.6720 0.7200 0.7200 29,100
May 3, 2024 0.7380 0.7510 0.7060 0.7250 0.7250 16,800
May 2, 2024 0.7090 0.7500 0.7000 0.7450 0.7450 24,700
May 1, 2024 0.7390 0.7390 0.6960 0.6960 0.6960 32,400
Apr 30, 2024 0.7330 0.7400 0.7000 0.7400 0.7400 20,400
Apr 29, 2024 0.7410 0.7650 0.7010 0.7300 0.7300 9,200
Apr 26, 2024 0.7700 0.7700 0.7300 0.7600 0.7600 43,400
Apr 25, 2024 0.7700 0.7700 0.7000 0.7450 0.7450 16,100
Apr 24, 2024 0.7650 0.7650 0.7000 0.7400 0.7400 25,000
Apr 23, 2024 0.6700 0.7790 0.6320 0.7480 0.7480 135,300
Apr 22, 2024 0.6450 0.6790 0.6210 0.6700 0.6700 158,100
Apr 19, 2024 0.6890 0.6890 0.6300 0.6310 0.6310 33,500
Apr 18, 2024 0.6620 0.6620 0.6300 0.6500 0.6500 17,900
Apr 17, 2024 0.6260 0.6500 0.6200 0.6400 0.6400 31,900
Apr 16, 2024 0.6300 0.6670 0.6200 0.6300 0.6300 42,000
Apr 15, 2024 0.7100 0.7100 0.6110 0.6240 0.6240 102,200
Apr 12, 2024 0.7500 0.7500 0.6800 0.7300 0.7300 108,200
Apr 11, 2024 0.7500 0.7600 0.7150 0.7160 0.7160 75,100
Apr 10, 2024 0.7510 0.7700 0.7210 0.7550 0.7550 52,400
Apr 9, 2024 0.7450 0.7790 0.7200 0.7510 0.7510 55,800
Apr 8, 2024 0.7200 0.7640 0.7120 0.7450 0.7450 18,400
Apr 5, 2024 0.7600 0.7780 0.7020 0.7030 0.7030 128,400
Apr 4, 2024 0.7690 0.7900 0.7690 0.7760 0.7760 52,700
Apr 3, 2024 0.7600 0.7950 0.7500 0.7800 0.7800 119,700
Apr 2, 2024 0.8040 0.8040 0.7550 0.7600 0.7600 42,300
Apr 1, 2024 0.8290 0.8290 0.7650 0.7800 0.7800 76,300
Mar 28, 2024 0.8200 0.8300 0.7780 0.8000 0.8000 89,100
Mar 27, 2024 0.7970 0.8400 0.7650 0.8390 0.8390 187,800
Mar 26, 2024 0.8500 0.8690 0.8100 0.8220 0.8220 129,300
Mar 25, 2024 0.8760 0.8900 0.8300 0.8700 0.8700 120,500
Mar 22, 2024 0.8520 0.8770 0.8400 0.8770 0.8770 73,400
Mar 21, 2024 0.9300 0.9500 0.7500 0.8780 0.8780 251,400
Mar 20, 2024 0.8800 0.9400 0.8500 0.9200 0.9200 170,200
Mar 19, 2024 0.8800 0.8990 0.7800 0.8740 0.8740 542,800
Mar 18, 2024 0.9880 1.0000 0.8520 0.8990 0.8990 383,800
Mar 15, 2024 1.0200 1.0500 0.9260 0.9900 0.9900 361,700
Mar 14, 2024 1.1500 1.1800 0.8400 0.9890 0.9890 1,714,200
Mar 13, 2024 1.3000 1.3600 1.1500 1.2100 1.2100 1,981,100
Mar 12, 2024 5.5300 5.8900 1.0500 1.2400 1.2400 9,599,800
Mar 11, 2024 5.8900 5.8900 5.3600 5.6700 5.6700 240,300
Mar 8, 2024 5.7500 5.8400 4.4800 5.6500 5.6500 122,900
Mar 7, 2024 5.7000 5.8000 4.8500 5.5300 5.5300 568,900
Mar 6, 2024 5.2000 5.7000 4.9500 5.5170 5.5170 614,800
Mar 5, 2024 4.1200 5.1100 4.1000 5.1100 5.1100 58,000
Mar 4, 2024 3.9910 4.1100 3.7030 4.1000 4.1000 6,300
Mar 1, 2024 3.7900 3.8040 3.5100 3.7450 3.7450 7,000
Feb 29, 2024 3.9400 3.9400 3.3780 3.3780 3.3780 3,000
Feb 28, 2024 4.0000 4.0000 3.6760 3.9700 3.9700 4,600
Feb 27, 2024 4.0700 4.2000 3.7300 3.9900 3.9900 15,400
Feb 26, 2024 4.0300 4.0500 3.7000 4.0000 4.0000 20,100
Feb 23, 2024 4.5000 4.6450 4.0000 4.2500 4.2500 8,000
Feb 22, 2024 4.7980 4.7980 4.1300 4.5000 4.5000 8,800
Feb 21, 2024 4.8000 4.8000 4.8000 4.8000 4.8000 -
Feb 20, 2024 4.9000 4.9000 4.4900 4.8000 4.8000 9,100
Feb 16, 2024 4.7400 4.9700 4.7050 4.9700 4.9700 4,300
Feb 15, 2024 4.9600 5.0000 4.7850 4.9900 4.9900 5,500
Feb 14, 2024 4.9750 4.9750 4.7400 4.9600 4.9600 2,900
Feb 13, 2024 5.1000 5.1900 4.5400 4.9000 4.9000 27,100
Feb 12, 2024 4.8700 4.8700 4.3400 4.8600 4.8600 4,900
Feb 9, 2024 4.7600 4.7840 4.3000 4.7200 4.7200 12,900
Feb 8, 2024 4.4700 4.9900 4.4700 4.7200 4.7200 10,600
Feb 7, 2024 5.6000 5.6000 4.5000 4.5000 4.5000 6,800
Feb 6, 2024 5.7800 5.7800 5.4500 5.4500 5.4500 2,500
Feb 5, 2024 5.8000 5.9900 5.5000 5.5000 5.5000 4,000
Feb 2, 2024 6.0000 6.0000 5.8000 5.9800 5.9800 4,500
Feb 1, 2024 6.0300 6.1000 5.9000 5.9500 5.9500 10,600
Jan 31, 2024 5.9100 6.0500 5.9100 6.0400 6.0400 4,600
Jan 30, 2024 5.9000 6.1500 5.8000 6.1300 6.1300 8,600
Jan 29, 2024 6.2750 6.2980 6.0050 6.1550 6.1550 7,200
Jan 26, 2024 6.2000 6.2000 6.0130 6.1580 6.1580 10,500
Jan 25, 2024 6.2900 6.4000 6.1800 6.3470 6.3470 18,800
Jan 24, 2024 6.3130 6.3130 5.8150 6.3000 6.3000 14,700
Jan 23, 2024 6.1530 6.3200 5.9210 5.9500 5.9500 7,600
Jan 22, 2024 6.2000 6.2000 5.9000 6.1000 6.1000 10,800
Jan 19, 2024 6.6950 6.6950 5.5900 5.5900 5.5900 11,400
Jan 18, 2024 5.5000 6.6300 5.5000 6.3200 6.3200 98,200
Jan 17, 2024 5.7200 5.7200 5.5200 5.5200 5.5200 2,300
Jan 16, 2024 5.6000 5.7000 5.5000 5.6900 5.6900 7,200
Jan 12, 2024 5.3000 6.0000 5.3000 5.7700 5.7700 33,400
Jan 11, 2024 5.3000 5.3000 5.1100 5.1100 5.1100 3,400
Jan 10, 2024 5.3300 5.4000 5.2440 5.3350 5.3350 11,900
Jan 9, 2024 5.4000 5.4720 5.2600 5.3000 5.3000 6,700
Jan 8, 2024 5.5230 5.5500 5.2100 5.5500 5.5500 6,200
Jan 5, 2024 5.3600 5.6900 5.3100 5.5000 5.5000 14,500
Jan 4, 2024 5.5500 5.6500 5.4700 5.4700 5.4700 4,300
Jan 3, 2024 5.7300 5.8200 5.5500 5.5800 5.5800 15,900
Jan 2, 2024 6.0900 6.1000 5.6900 5.7300 5.7300 21,000
Dec 29, 2023 6.2340 6.7200 5.9000 5.9100 5.9100 24,200
Dec 28, 2023 6.0000 6.2850 5.9000 5.9000 5.9000 2,900
Dec 27, 2023 5.9250 6.1600 5.9100 5.9200 5.9200 7,100
Dec 26, 2023 5.7100 6.5100 5.7100 6.0270 6.0270 24,200
Dec 22, 2023 5.9250 6.1300 5.7050 5.7100 5.7100 15,600
Dec 21, 2023 6.1000 6.1000 5.4700 5.8500 5.8500 42,700
Dec 20, 2023 6.8200 7.2870 6.0000 6.0000 6.0000 71,500
Dec 19, 2023 8.7100 8.9100 7.0000 7.3500 7.3500 85,700
Dec 18, 2023 9.4700 9.6850 7.0600 8.9700 8.9700 110,900
Dec 15, 2023 8.2000 9.5000 7.9200 9.4400 9.4400 71,400
Dec 14, 2023 7.3300 8.2700 7.2900 8.1800 8.1800 28,700
Dec 13, 2023 7.3300 7.4700 6.9000 7.0280 7.0280 8,500
Dec 12, 2023 6.5020 7.3500 6.5020 7.3500 7.3500 33,200
Dec 11, 2023 6.5500 6.7000 6.1200 6.6600 6.6600 30,700
Dec 8, 2023 6.8400 6.9600 6.1550 6.2800 6.2800 29,700
Dec 7, 2023 7.1340 7.1340 6.8200 6.8400 6.8400 11,000
Dec 6, 2023 7.3000 7.3010 7.0700 7.1500 7.1500 11,200
Dec 5, 2023 7.2000 7.3500 7.1000 7.3100 7.3100 28,400
Dec 4, 2023 6.9800 7.2000 6.8500 7.2000 7.2000 16,700
Dec 1, 2023 7.0020 7.0200 6.5200 6.8100 6.8100 22,300
Nov 30, 2023 7.2000 7.2500 7.0000 7.0000 7.0000 14,500
Nov 29, 2023 7.3300 7.4850 7.0100 7.0500 7.0500 73,600
Nov 28, 2023 7.5000 7.6840 7.3100 7.5000 7.5000 44,200
Nov 27, 2023 7.7200 7.7200 7.3600 7.4700 7.4700 23,600
Nov 24, 2023 7.2260 7.7100 7.2100 7.6500 7.6500 41,300
Nov 22, 2023 7.5560 7.5560 7.2100 7.2100 7.2100 14,700
Nov 21, 2023 7.2000 7.6300 7.2000 7.6200 7.6200 35,900
Nov 20, 2023 7.5100 7.6950 7.0000 7.3700 7.3700 22,300
Nov 17, 2023 7.8000 8.0500 7.8000 7.9500 7.9500 15,400
Nov 16, 2023 8.0000 8.0900 7.0000 7.8800 7.8800 40,200
Nov 15, 2023 9.1700 9.1700 7.6700 7.9700 7.9700 69,500
Nov 14, 2023 7.3100 7.6710 7.0000 7.2400 7.2400 74,500
Nov 13, 2023 6.4500 7.4600 6.4000 7.3100 7.3100 198,200
Nov 10, 2023 6.0600 6.5400 5.8000 6.0500 6.0500 119,500
Nov 9, 2023 5.1000 5.6400 5.1000 5.6400 5.6400 80,800
Nov 8, 2023 5.0100 5.1500 5.0000 5.1050 5.1050 37,100
Nov 7, 2023 5.0700 5.1500 5.0000 5.0100 5.0100 13,800
Nov 6, 2023 5.1500 5.1500 5.0000 5.0900 5.0900 29,700
Nov 3, 2023 5.1400 5.1500 5.0530 5.1000 5.1000 5,600
Nov 2, 2023 4.9600 5.1400 4.9600 5.1400 5.1400 13,500
Nov 1, 2023 5.0000 5.0000 4.9000 4.9900 4.9900 7,100
Oct 31, 2023 4.9850 4.9920 4.9000 4.9900 4.9900 7,400
Oct 30, 2023 4.8500 4.9530 4.8000 4.9300 4.9300 27,200
Oct 27, 2023 5.0010 5.1500 4.8300 4.8500 4.8500 18,500
Oct 26, 2023 5.1530 5.1530 4.9000 4.9500 4.9500 15,100
Oct 25, 2023 5.0000 5.0500 4.9000 4.9000 4.9000 20,400
Oct 24, 2023 5.0930 5.0930 4.9100 5.0000 5.0000 9,000
Oct 23, 2023 5.0800 5.0800 4.9000 5.0000 5.0000 2,600
Oct 20, 2023 5.0400 5.1800 4.9700 5.1800 5.1800 19,600
Oct 19, 2023 4.9800 5.1500 4.8400 5.0200 5.0200 28,700
Oct 18, 2023 5.0700 5.0700 4.9500 4.9800 4.9800 9,000
Oct 17, 2023 5.0000 5.1900 5.0000 5.0100 5.0100 45,300
Oct 16, 2023 5.1200 5.2000 4.8000 4.9900 4.9900 35,700
Oct 13, 2023 5.1400 5.1400 4.8900 5.0100 5.0100 28,000
Oct 12, 2023 4.9800 5.1500 4.8700 4.8850 4.8850 13,200
Oct 11, 2023 5.1000 5.1000 4.9500 4.9700 4.9700 22,100
Oct 10, 2023 5.1500 5.1500 5.0050 5.0200 5.0200 13,300
Oct 9, 2023 4.9600 5.1500 4.9600 5.1200 5.1200 42,000
Oct 6, 2023 4.8800 4.9500 4.8500 4.9100 4.9100 12,100
Oct 5, 2023 4.8100 4.9300 4.8100 4.8900 4.8900 20,700
Oct 4, 2023 4.7500 4.9400 4.7500 4.8700 4.8700 5,200
Oct 3, 2023 4.8500 4.8900 4.6590 4.8440 4.8440 12,000
Oct 2, 2023 4.7100 5.0000 4.7100 4.9000 4.9000 4,500
Sep 29, 2023 4.8900 4.9000 4.8000 4.9000 4.9000 8,000
Sep 28, 2023 4.9000 4.9400 4.8000 4.9000 4.9000 11,600

Related Tickers

WRNT Warrantee Inc.
0.2716
-1.13%
 
ELWS Earlyworks Co., Ltd
2.3550
-0.21%
 
BLBX Blackboxstocks Inc.
2.5200
+0.80%
 
ORKT Orangekloud Technology Inc.
4.7000
+1.95%
 
MWRK Waste Energy Corp.
0.0170
-4.49%
 
HUBSO.ST HUBSO GROUP AB
0.0225
+7.14%
 
BVSFF Bravura Solutions Limited
0.8600
0.00%
 
FLOWS.ST Flowscape Technology AB (publ)
2.7000
+10.66%
 
BTVRF BlueRush Inc.
0.0100
0.00%
 
K43.F Braze, Inc.
29.06
-0.17%