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

Sharps Technology Inc. - Warrant (NQ: STSSW )

0.1100 +0.0146 (+15.30%)
Streaming Delayed Price Updated: 3:24 PM EDT, May 31, 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 (%)
May 31, 2024 0.1300 0.1300 0.0810 0.1100 60,272 +0.01(+15.30%)
May 30, 2024 0.1600 0.1900 0.0950 0.0954 572,631 +0.02(+27.88%)
May 29, 2024 0.0810 0.0999 0.0411 0.0746 101,108 -0.01(-6.75%)
May 28, 2024 0.1003 0.1601 0.0740 0.0800 842,702 +0.01(+13.96%)
May 24, 2024 0.0500 0.0702 0.0500 0.0702 2,429 +0.01(+15.84%)
May 23, 2024 0.0650 0.0650 0.0606 0.0606 1,551 +0.00(+1.00%)
May 22, 2024 0.0600 0.0600 0.0600 0.0600 64,160 -0.02(-24.43%)
May 21, 2024 0.0794 0.0794 0.0794 0.0794 1,019 +0.00(+0.00%)
May 20, 2024 0.0794 0.0794 0.0794 0.0794 200 +0.02(+24.65%)
May 16, 2024 0.0637 0 -0.00(-3.48%)
May 13, 2024 0.0660 0 +0.01(+14.98%)
May 10, 2024 0.0820 0.0820 0.0417 0.0574 11,224 -0.01(-12.23%)
May 08, 2024 0.0654 0 -0.01(-16.26%)
May 07, 2024 0.0800 0.0800 0.0471 0.0781 9,483 -0.01(-8.12%)
May 03, 2024 0.0850 6 +0.03(+54.55%)
Apr 29, 2024 0.0550 0 -0.03(-31.25%)
Apr 24, 2024 0.0800 14 +0.01(+7.38%)
Apr 18, 2024 0.0745 24 -0.00(-0.67%)
Apr 16, 2024 0.0750 0 +0.02(+36.36%)
Apr 12, 2024 0.0550 0 -0.01(-11.29%)
Apr 11, 2024 0.0718 0.0719 0.0620 0.0620 5,846 -0.01(-9.88%)
Apr 09, 2024 0.0688 10 +0.02(+41.86%)
Apr 05, 2024 0.0485 24 +0.00(+7.78%)
Apr 04, 2024 0.0641 0.0641 0.0450 0.0450 69,749 -0.01(-10.00%)
Apr 03, 2024 0.0600 0.0743 0.0500 0.0500 12,508 -0.03(-37.50%)
Apr 01, 2024 0.0800 0 +0.00(+0.00%)
Mar 28, 2024 0.0800 0.0800 0.0800 0.0800 391 +0.00(+3.63%)
Mar 27, 2024 0.0772 0.0772 0.0772 0.0772 228 +0.00(+0.00%)
Mar 26, 2024 0.0739 0.0900 0.0646 0.0772 80,789 +0.01(+20.25%)
Mar 25, 2024 0.1000 0.1100 0.0400 0.0642 55,929 -0.04(-35.80%)
Mar 22, 2024 0.0601 0.1000 0.0601 0.1000 700 +0.00(+0.00%)
Mar 20, 2024 0.1000 200 -0.01(-9.01%)
Mar 18, 2024 0.1099 20 -0.01(-8.42%)
Mar 15, 2024 0.1232 0.1232 0.0954 0.1200 1,855 -0.01(-9.77%)
Mar 13, 2024 0.1330 0 +0.02(+20.91%)
Mar 04, 2024 0.1100 0 +0.01(+15.79%)
Mar 01, 2024 0.0750 0.0950 0.0750 0.0950 1,384 -0.01(-13.64%)
Feb 26, 2024 0.1100 0 +0.00(+0.00%)
Feb 21, 2024 0.1100 0 +0.00(+0.00%)
Feb 16, 2024 0.1100 0 +0.00(+0.00%)
Feb 15, 2024 0.1100 0.1100 0.1100 0.1100 3,707 +0.01(+10.00%)
Feb 14, 2024 0.1000 0.1000 0.0985 0.1000 3,700 +0.00(+0.00%)
Feb 12, 2024 0.1000 0 +0.00(+0.00%)
Feb 09, 2024 0.0800 0.1000 0.0752 0.1000 6,100 -0.01(-7.15%)
Feb 08, 2024 0.0750 0.1100 0.0750 0.1077 9,639 +0.03(+43.79%)
Feb 06, 2024 0.0749 50 +0.01(+12.46%)
Feb 05, 2024 0.0800 0.1300 0.0650 0.0666 7,755 -0.04(-36.21%)
Feb 02, 2024 0.1039 0.1045 0.1039 0.1044 1,100 -0.00(-0.10%)
Feb 01, 2024 0.0951 0.1085 0.0951 0.1045 984 -0.03(-19.62%)
Jan 22, 2024 0.1300 0 -0.01(-3.70%)
Jan 12, 2024 0.1350 0 +0.00(+0.00%)
Jan 11, 2024 0.1350 0.1350 0.1350 0.1350 200 +0.00(+0.00%)
Jan 10, 2024 0.1350 0.1350 0.1210 0.1350 3,603 +0.01(+9.93%)
Jan 08, 2024 0.1228 327 -0.01(-5.47%)
Jan 04, 2024 0.1299 0 -0.00(-2.26%)
Jan 03, 2024 0.0924 0.1330 0.0924 0.1329 1,201 -0.00(-1.48%)
Dec 15, 2023 0.1349 0 +0.04(+37.37%)
Dec 14, 2023 0.0760 0.0982 0.0722 0.0982 5,547 -0.04(-29.86%)
Dec 12, 2023 0.1400 0 +0.01(+7.86%)
Dec 07, 2023 0.1298 0 +0.04(+52.53%)
Nov 30, 2023 0.0851 0 -0.05(-39.04%)
Nov 28, 2023 0.1396 0 +0.00(+0.00%)
Nov 24, 2023 0.1396 0 +0.00(+0.00%)
Nov 22, 2023 0.1400 0.1400 0.1200 0.1396 4,502 -0.00(-0.07%)
Nov 21, 2023 0.1300 0.1397 0.1299 0.1397 5,554 -0.00(-0.07%)
Nov 17, 2023 0.1398 3 +0.00(+3.40%)
Nov 16, 2023 0.1300 0.1352 0.1200 0.1352 3,600 -0.00(-0.07%)
Nov 15, 2023 0.1353 0.1353 0.1353 0.1353 5,034 +0.00(+0.07%)
Nov 13, 2023 0.1352 0 +0.02(+12.67%)
Nov 10, 2023 0.1200 0.1200 0.1200 0.1200 100 +0.01(+9.09%)
Nov 02, 2023 0.1100 0 -0.00(-0.72%)
Nov 01, 2023 0.1160 0.1160 0.1108 0.1108 5,198 -0.01(-7.59%)
Oct 31, 2023 0.1228 0.1228 0.1010 0.1199 7,345 +0.02(+19.90%)
Oct 30, 2023 0.0851 0.1000 0.0850 0.1000 4,010 +0.03(+52.21%)
Oct 26, 2023 0.0657 305 -0.03(-34.23%)
Oct 24, 2023 0.0999 1 +0.02(+21.83%)
Oct 20, 2023 0.0820 10,100 -0.05(-39.66%)
Oct 19, 2023 0.1000 0.1360 0.1000 0.1359 1,342 +0.02(+14.30%)
Oct 18, 2023 0.1189 0.1189 0.1189 0.1189 200 +0.04(+48.63%)
Oct 17, 2023 0.0519 0.1250 0.0400 0.0800 2,277 -0.01(-5.88%)
Oct 13, 2023 0.0850 0 -0.04(-32.00%)
Oct 12, 2023 0.0915 0.1340 0.0019 0.1250 22,917 +0.01(+4.17%)
Oct 10, 2023 0.1200 100 +0.01(+9.09%)
Oct 06, 2023 0.1100 10 +0.00(+3.77%)
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.