Sono Group N.V. (SEVCF)
OTCMKTS
· Delayed Price · Currency is USD
0.0350
-0.0030 (-7.89%)
Sep 26, 2024, 3:47 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 0.04 | 0.05 | 0.03 | 0.04 | 0.04 | -1.32% | 67,543 |
| Sep 25, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 1.33% | 10,900 |
| Sep 24, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.06% | 78,100 |
| Sep 23, 2024 | 0.03 | 0.05 | 0.03 | 0.04 | 0.04 | 19.70% | 104,746 |
| Sep 20, 2024 | 0.04 | 0.05 | 0.03 | 0.03 | 0.03 | -8.84% | 71,700 |
| Sep 19, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.99% | 23,100 |
| Sep 18, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 8.86% | 60,622 |
| Sep 17, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 30,500 |
| Sep 16, 2024 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | - | 7,500 |
| Sep 13, 2024 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -9.79% | 6,118 |
| Sep 12, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 4.86% | 21,240 |
| Sep 11, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.71% | 6,123 |
| Sep 10, 2024 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -18.60% | 69,334 |
| Sep 9, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 7.50% | 15,688 |
| Sep 6, 2024 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | - | 7,300 |
| Sep 5, 2024 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -9.30% | 17,821 |
| Sep 4, 2024 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | - | 15,100 |
| Sep 3, 2024 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -7.16% | 28,100 |
| Aug 30, 2024 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | 3.49% | 30,418 |
| Aug 29, 2024 | 0.05 | 0.06 | 0.04 | 0.05 | 0.05 | -2.34% | 222,300 |
| Aug 28, 2024 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 3.30% | 22,700 |
| Aug 27, 2024 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -4.21% | 18,412 |
| Aug 26, 2024 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 18.75% | 34,759 |
| Aug 23, 2024 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -8.05% | 14,700 |
| Aug 22, 2024 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -5.43% | 100,800 |
| Aug 21, 2024 | 0.05 | 0.05 | 0.03 | 0.05 | 0.05 | 6.98% | 95,800 |
| Aug 20, 2024 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 35,691 |
| Aug 19, 2024 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 30.30% | 84,601 |
| Aug 16, 2024 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -2.94% | 60,338 |
| Aug 15, 2024 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -8.85% | 31,456 |
| Aug 14, 2024 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 20.32% | 77,066 |
| Aug 13, 2024 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 3.33% | 23,804 |
| Aug 12, 2024 | 0.03 | 0.06 | 0.03 | 0.03 | 0.03 | - | 45,253 |
| Aug 9, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 2.74% | 31,752 |
| Aug 8, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -9.03% | 43,940 |
| Aug 7, 2024 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 10.69% | 18,794 |
| Aug 6, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 50,052 |
| Aug 5, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.33% | 45,152 |
| Aug 2, 2024 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 73,087 |
| Aug 1, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 59,457 |
| Jul 31, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 25,265 |
| Jul 30, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 8,291 |
| Jul 29, 2024 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -10.18% | 12,432 |
| Jul 26, 2024 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -4.57% | 21,604 |
| Jul 25, 2024 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 34,705 |
| Jul 24, 2024 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 43,724 |
| Jul 23, 2024 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 17,564 |
| Jul 22, 2024 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -9.09% | 13,167 |
| Jul 19, 2024 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 10.00% | 44,496 |
| Jul 18, 2024 | 0.03 | 0.04 | 0.02 | 0.03 | 0.03 | - | 21,912 |
| Jul 17, 2024 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 29,238 |
| Jul 16, 2024 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -7.69% | 126,390 |
| Jul 15, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.56% | 72,209 |
| Jul 12, 2024 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 3.23% | 35,384 |
| Jul 11, 2024 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -6.06% | 18,028 |
| Jul 10, 2024 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -5.71% | 58,910 |
| Jul 9, 2024 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 3.55% | 247,318 |
| Jul 8, 2024 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 2.42% | 104,710 |
| Jul 5, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 10.00% | 88,722 |
| Jul 3, 2024 | 0.03 | 0.04 | 0.02 | 0.03 | 0.03 | - | 106,265 |
| Jul 2, 2024 | 0.02 | 0.04 | 0.02 | 0.03 | 0.03 | - | 47,066 |
| Jul 1, 2024 | 0.03 | 0.04 | 0.02 | 0.03 | 0.03 | -6.25% | 20,832 |
| Jun 28, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -8.57% | 77,845 |
| Jun 27, 2024 | 0.03 | 0.04 | 0.02 | 0.04 | 0.04 | 16.67% | 88,701 |
| Jun 26, 2024 | 0.03 | 0.03 | 0.01 | 0.03 | 0.03 | 200.00% | 197,421 |
| Jun 25, 2024 | 0.01 | 0.03 | 0.01 | 0.01 | 0.01 | -50.00% | 29,381 |
| Jun 24, 2024 | 0.00 | 0.03 | 0.00 | 0.02 | 0.02 | 400.00% | 53,181 |
| Jun 21, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 33.33% | 2,208 |
| Jun 20, 2024 | 0.00 | 0.03 | 0.00 | 0.00 | 0.00 | -89.66% | 5,508 |
| Jun 18, 2024 | 0.00 | 0.03 | 0.00 | 0.03 | 0.03 | 866.67% | 10,791 |
| Jun 17, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 4,089 |
| Jun 14, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 13,000 |
| Jun 13, 2024 | 0.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 30,887 |
| Jun 12, 2024 | 0.00 | 0.03 | 0.00 | 0.00 | 0.00 | -25.00% | 12,772 |
| Jun 11, 2024 | 0.00 | 0.01 | 0.00 | 0.00 | 0.00 | -42.86% | 5,904 |
| Jun 10, 2024 | 0.01 | 0.03 | 0.00 | 0.01 | 0.01 | - | 28,823 |
| Jun 7, 2024 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -12.50% | 6,273 |
| Jun 6, 2024 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | - | 3,083 |
| Jun 5, 2024 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | -73.33% | 3,661 |
| Jun 4, 2024 | 0.00 | 0.03 | 0.00 | 0.03 | 0.03 | 50.00% | 1,995 |
| Jun 3, 2024 | 0.00 | 0.03 | 0.00 | 0.02 | 0.02 | 566.67% | 15,637 |
| May 31, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 50.00% | 3,193 |
| May 30, 2024 | 0.00 | 0.03 | 0.00 | 0.00 | 0.00 | -93.33% | 41,056 |
| May 29, 2024 | 0.00 | 0.03 | 0.00 | 0.03 | 0.03 | 2.00% | 9,881 |
| May 28, 2024 | 0.00 | 0.03 | 0.00 | 0.00 | 0.00 | -91.33% | 26,988 |
| May 24, 2024 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 12,185 |
| May 23, 2024 | 0.02 | 0.05 | 0.02 | 0.02 | 0.02 | -50.00% | 27,603 |
| May 22, 2024 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 100.00% | 8,893 |
| May 21, 2024 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -37.50% | 22,296 |
| May 20, 2024 | 0.00 | 0.03 | 0.00 | 0.02 | 0.02 | -4.00% | 4,141 |
| May 17, 2024 | 0.00 | 0.03 | 0.00 | 0.03 | 0.03 | 25.00% | 25,213 |
| May 16, 2024 | 0.04 | 0.04 | 0.01 | 0.02 | 0.02 | -33.33% | 4,816 |
| May 15, 2024 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -16.67% | 139,900 |
| May 14, 2024 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 20.00% | 33,592 |
| May 13, 2024 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -16.67% | 99,325 |
| May 10, 2024 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 20.00% | 47,364 |
| May 9, 2024 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 11.11% | 53,674 |
| May 8, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -15.63% | 27,813 |
| May 7, 2024 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -15.79% | 87,623 |
| May 6, 2024 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 5.26% | 32,520 |