Report issue
Historical Data for Sanko GameCorp
Download Data
| Date | Open | High | Low | Avg | Close | Chg | Volume | Vol Chg | Market Cap | MCap Chg |
|---|---|---|---|---|---|---|---|---|---|---|
25 Apr | $ 6.84 | $ 6.89 | $ 6.64 | $ 6.80 | $ 6.84 | +0.03% | $ 47,106 | +11.8% | $ 6,802,085 | +0.03% |
24 Apr | $ 7.58 | $ 7.58 | $ 6.81 | $ 7.20 | $ 6.84 | -9.87% | $ 42,131 | +532% | $ 6,800,246 | -9.87% |
23 Apr | $ 7.01 | $ 7.58 | $ 6.86 | $ 7.26 | $ 7.58 | +8.13% | $ 6,667 | -74.5% | $ 7,544,650 | +8.12% |
22 Apr | $ 6.19 | $ 7.01 | $ 6.15 | $ 6.59 | $ 7.01 | +13.3% | $ 26,102 | +23,322% | $ 6,978,039 | +13.3% |
21 Apr | $ 6.23 | $ 6.44 | $ 6.16 | $ 6.26 | $ 6.19 | -0.70% | $ 111.44 | -86.3% | $ 6,158,755 | -0.64% |
20 Apr | $ 6.41 | $ 6.41 | $ 6.08 | $ 6.28 | $ 6.23 | -2.78% | $ 816.25 | -97.4% | $ 6,198,239 | -2.84% |
19 Apr | $ 6.14 | $ 6.57 | $ 6.12 | $ 6.31 | $ 6.41 | +4.52% | $ 31,390 | +51,064% | $ 6,379,134 | +4.52% |
18 Apr | $ 6.05 | $ 6.38 | $ 6.05 | $ 6.15 | $ 6.14 | +1.47% | $ 61.35 | -97.8% | $ 6,103,105 | -0.38% |
17 Apr | $ 6.25 | $ 6.41 | $ 6.12 | $ 6.23 | $ 6.16 | -1.39% | $ 2,778 | +2,516% | $ 6,126,474 | -1.39% |
16 Apr | $ 6.50 | $ 6.53 | $ 6.14 | $ 6.35 | $ 6.25 | -3.99% | $ 106.17 | -95.5% | $ 6,212,764 | -4.05% |
15 Apr | $ 6.67 | $ 6.74 | $ 6.49 | $ 6.60 | $ 6.51 | -2.45% | $ 2,356 | -71% | $ 6,474,973 | -2.10% |
14 Apr | $ 6.45 | $ 6.96 | $ 6.45 | $ 6.63 | $ 6.65 | +3.12% | $ 8,118 | +21.6% | $ 6,613,715 | +3.19% |
13 Apr | $ 6.79 | $ 6.79 | $ 4.48 | $ 6.13 | $ 6.44 | -5.08% | $ 6,675 | -39.6% | $ 6,409,026 | -5.09% |
12 Apr | $ 6.58 | $ 6.99 | $ 6.45 | $ 6.70 | $ 6.79 | +3.23% | $ 11,058 | -18.5% | $ 6,752,918 | +3.28% |
11 Apr | $ 5.77 | $ 6.70 | $ 5.73 | $ 6.19 | $ 6.57 | +13.9% | $ 13,566 | -72.5% | $ 6,538,249 | +13.9% |
10 Apr | $ 5.63 | $ 5.78 | $ 4.95 | $ 5.53 | $ 5.77 | +2.42% | $ 49,325 | +29.3% | $ 5,739,403 | +2.43% |
9 Apr | $ 5.15 | $ 5.94 | $ 4.81 | $ 5.38 | $ 5.63 | +9.44% | $ 38,145 | +870% | $ 5,603,200 | +9.43% |
8 Apr | $ 5.43 | $ 5.67 | $ 5.06 | $ 5.33 | $ 5.15 | -5.17% | $ 3,933 | -93.7% | $ 5,120,346 | -5.18% |
7 Apr | $ 6.13 | $ 6.18 | $ 4.82 | $ 5.64 | $ 5.43 | -11.4% | $ 62,578 | +103.6% | $ 5,399,926 | -11.4% |
6 Apr | $ 7.21 | $ 7.23 | $ 6.05 | $ 6.65 | $ 6.13 | -15% | $ 30,737 | +1,745% | $ 6,096,815 | -15% |
5 Apr | $ 7.05 | $ 7.21 | $ 7.03 | $ 7.13 | $ 7.21 | +2.28% | $ 1,666 | -91.3% | $ 7,175,064 | +2.28% |
4 Apr | $ 7.17 | $ 7.29 | $ 6.91 | $ 7.11 | $ 7.05 | -1.71% | $ 19,146 | -35.4% | $ 7,014,981 | -1.28% |
3 Apr | $ 6.93 | $ 7.21 | $ 6.88 | $ 7.04 | $ 7.14 | +3.11% | $ 29,652 | -24.8% | $ 7,105,931 | +3.08% |
2 Apr | $ 7.36 | $ 7.97 | $ 6.93 | $ 7.30 | $ 6.93 | -5.83% | $ 39,405 | -44% | $ 6,893,930 | -5.86% |
1 Apr | $ 7.17 | $ 7.47 | $ 6.52 | $ 7.13 | $ 7.36 | +2.75% | $ 70,351 | +176.2% | $ 7,323,426 | +2.75% |
31 Mar | $ 6.97 | $ 7.48 | $ 6.93 | $ 7.14 | $ 7.16 | +2.72% | $ 25,470 | -48.7% | $ 7,127,114 | +2.74% |
30 Mar | $ 6.65 | $ 7.37 | $ 6.23 | $ 6.81 | $ 6.97 | +4.83% | $ 49,603 | -34.4% | $ 6,937,048 | +5.15% |
29 Mar | $ 8.72 | $ 8.83 | $ 6.56 | $ 7.69 | $ 6.63 | -23.9% | $ 75,658 | +430.5% | $ 6,597,286 | -23.9% |
28 Mar | $ 10.23 | $ 10.29 | $ 8.70 | $ 9.49 | $ 8.72 | -14.8% | $ 14,261 | +285.1% | $ 8,671,510 | -14.8% |
27 Mar | $ 10.57 | $ 10.63 | $ 9.83 | $ 10.32 | $ 10.23 | -3.21% | $ 3,704 | -54.8% | $ 10,177,204 | -2.69% |
26 Mar | $ 10.81 | $ 11.10 | $ 10.14 | $ 10.64 | $ 10.51 | -2.77% | $ 8,190 | +16.2% | $ 10,458,318 | -2.74% |
25 Mar | $ 10.46 | $ 11.11 | $ 10.28 | $ 10.66 | $ 10.81 | +3.35% | $ 7,048 | 0% | $ 10,753,394 | 0% |