Guinness Atkinson Funds (SOLR) Historical Stock Data
28.96 ↓0.29 (-0.98%)
As of May 16, 2024, 3:28pm EST.
Historical Data
In the past 30 trading days, SOLR is up 0.14% a day on average. There have been 29 days where Guinness Atkinson Funds closed green and 1 days where SOLR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 28.96 | 28.96 | ↑$0.00 (0.00%) | 28.96 | 28.96 | 1 |
| 2024-05-16 | 29.24 | 29.24 | ↑$0.00 (0.00%) | 29.24 | 29.24 | 21 |
| 2024-05-15 | 29.52 | 29.55 | ↑$0.04 (0.13%) | 29.52 | 29.55 | 247 |
| 2024-05-14 | 29.08 | 29.27 | ↑$0.19 (0.67%) | 29.03 | 29.27 | 0.96K |
| 2024-05-13 | 28.91 | 28.91 | ↑$0.00 (0.00%) | 28.91 | 28.91 | 102 |
| 2024-05-10 | 28.94 | 28.94 | ↑$0.00 (0.00%) | 28.94 | 28.94 | 2.15K |
| 2024-05-09 | 28.99 | 28.99 | ↑$0.00 (0.00%) | 28.99 | 28.99 | 61 |
| 2024-05-08 | 28.67 | 28.67 | ↑$0.00 (0.00%) | 28.67 | 28.67 | 117 |
| 2024-05-07 | 28.49 | 28.49 | ↑$0.00 (0.00%) | 28.49 | 28.49 | 77 |
| 2024-05-06 | 28.23 | 28.27 | ↑$0.04 (0.15%) | 28.21 | 28.27 | 456 |
| 2024-05-03 | 27.86 | 27.91 | ↑$0.05 (0.19%) | 27.85 | 27.91 | 2.72K |
| 2024-05-02 | 27.43 | 27.46 | ↑$0.03 (0.13%) | 27.43 | 27.46 | 246 |
| 2024-05-01 | 26.91 | 26.91 | ↑$0.00 (0.00%) | 26.91 | 26.91 | 143 |
| 2024-04-30 | 26.95 | 26.95 | ↑$0.00 (0.00%) | 26.95 | 26.95 | 17 |
| 2024-04-29 | 27.02 | 27.23 | ↑$0.21 (0.77%) | 27.02 | 27.23 | 683 |
| 2024-04-26 | 26.90 | 26.90 | ↑$0.00 (0.00%) | 26.90 | 26.90 | 135 |
| 2024-04-25 | 26.25 | 26.64 | ↑$0.39 (1.47%) | 26.25 | 26.64 | 1.21K |
| 2024-04-24 | 26.54 | 26.66 | ↑$0.12 (0.45%) | 26.54 | 26.66 | 330 |
| 2024-04-23 | 26.54 | 26.54 | ↑$0.00 (0.00%) | 26.54 | 26.54 | 12 |
| 2024-04-22 | 26.14 | 26.14 | ↑$0.00 (0.00%) | 26.14 | 26.14 | 51 |
| 2024-04-19 | 25.95 | 25.87 | ↓$0.08 (-0.30%) | 25.87 | 25.95 | 243 |
| 2024-04-18 | 26.00 | 26.00 | ↑$0.00 (0.00%) | 26.00 | 26.00 | 170 |
| 2024-04-17 | 26.07 | 26.09 | ↑$0.02 (0.06%) | 26.07 | 26.09 | 359 |
| 2024-04-16 | 26.13 | 26.13 | ↑$0.00 (0.00%) | 26.13 | 26.13 | 35 |
| 2024-04-15 | 26.40 | 26.41 | ↑$0.01 (0.03%) | 26.40 | 26.41 | 330 |
| 2024-04-12 | 26.63 | 26.71 | ↑$0.08 (0.31%) | 26.63 | 26.71 | 250 |
| 2024-04-11 | 27.31 | 27.31 | ↑$0.00 (0.00%) | 27.31 | 27.31 | 64 |
| 2024-04-10 | 27.14 | 27.14 | ↑$0.00 (0.00%) | 27.14 | 27.14 | 97 |
| 2024-04-09 | 27.78 | 27.78 | ↑$0.00 (0.00%) | 27.78 | 27.78 | 138 |
| 2024-04-08 | 27.47 | 27.47 | ↑$0.00 (0.00%) | 27.47 | 27.47 | 213 |
Create an account or log in to view more rows.
$SOLR let’s go baby!
$SOLR who here can't stand the CEO?
$SOLR we need one good push to moon this.
$SOLR what V recovery or fake pump
$SOLR let’s buy NOW!!!
$SOLR Buy the dip.
$SOLR Algorithms are playing games
$SOLR Starting a small position
$SOLR the redness has arrived
$SOLR Now I'm worried....