Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
CHZEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16 2024 | 0.06779 | 0.0021 | 3.20% | 0.06618 | 0.068 | 0.0639 | 77,930.00 |
| Jul 15 2024 | 0.06569 | 0.00281 | 4.47% | 0.06424 | 0.0658 | 0.06413 | 49,810.00 |
| Jul 14 2024 | 0.06288 | 0.00 | 0.00% | 0.06288 | 0.06288 | 0.06288 | 0.00 |
| Jul 13 2024 | 0.06288 | 0.00355 | 5.98% | 0.06076 | 0.06288 | 0.06076 | 23,151.00 |
| Jul 12 2024 | 0.05933 | -0.00255 | -4.12% | 0.05933 | 0.05933 | 0.05933 | 27,750.00 |
| Jul 11 2024 | 0.06188 | 0.00 | 0.00% | 0.06188 | 0.06188 | 0.06188 | 0.00 |
| Jul 10 2024 | 0.06188 | 0.00019 | 0.31% | 0.06253 | 0.06253 | 0.06131 | 13,764.00 |
| Jul 09 2024 | 0.06169 | 0.00057 | 0.93% | 0.06169 | 0.06169 | 0.06169 | 584.00 |
| Jul 08 2024 | 0.06112 | 0.00181 | 3.05% | 0.05826 | 0.06201 | 0.05794 | 10,682.00 |
| Jul 07 2024 | 0.05931 | -0.00608 | -9.30% | 0.06289 | 0.06289 | 0.05931 | 32,910.00 |
| Jul 06 2024 | 0.06539 | 0.00593 | 9.97% | 0.05949 | 0.06539 | 0.05949 | 3,327.00 |
| Jul 05 2024 | 0.05946 | 0.00126 | 2.16% | 0.05704 | 0.05946 | 0.0501 | 73,249.00 |
| Jul 04 2024 | 0.0582 | -0.00751 | -11.43% | 0.06431 | 0.06431 | 0.0582 | 190,753.00 |
| Jul 03 2024 | 0.06571 | -0.00553 | -7.76% | 0.06857 | 0.06857 | 0.06571 | 26,277.00 |
| Jul 02 2024 | 0.07124 | 0.00038 | 0.54% | 0.06984 | 0.07124 | 0.06984 | 2,782.00 |
| Jul 01 2024 | 0.07086 | 0.00255 | 3.73% | 0.07272 | 0.07272 | 0.0694 | 24,271.00 |
| Jun 30 2024 | 0.06831 | 0.00 | 0.00% | 0.06831 | 0.06831 | 0.06831 | 0.00 |
| Jun 29 2024 | 0.06831 | -0.00725 | -9.60% | 0.07061 | 0.07061 | 0.06831 | 53,396.00 |
| Jun 28 2024 | 0.07556 | 0.00 | 0.00% | 0.07556 | 0.07556 | 0.07556 | 0.00 |
| Jun 27 2024 | 0.07556 | 0.00347 | 4.81% | 0.07334 | 0.07556 | 0.07267 | 8,267.00 |
| Jun 26 2024 | 0.07209 | -0.00273 | -3.65% | 0.0737 | 0.0737 | 0.07209 | 4,918.00 |
| Jun 25 2024 | 0.07482 | 0.00385 | 5.42% | 0.0727 | 0.07554 | 0.072 | 50,743.00 |
| Jun 24 2024 | 0.07097 | -0.0017 | -2.34% | 0.06924 | 0.07097 | 0.06785 | 95,457.00 |
| Jun 23 2024 | 0.07267 | 0.00 | 0.00% | 0.07267 | 0.07267 | 0.07267 | 0.00 |
| Jun 22 2024 | 0.07267 | 0.00011 | 0.15% | 0.0728 | 0.0728 | 0.07118 | 14,679.00 |
| Jun 21 2024 | 0.07256 | -0.00226 | -3.02% | 0.07444 | 0.07488 | 0.07182 | 150,743.00 |
| Jun 20 2024 | 0.07482 | -0.00019 | -0.25% | 0.07577 | 0.07728 | 0.07396 | 166,685.00 |
| Jun 19 2024 | 0.07501 | 0.00 | 0.00% | 0.07501 | 0.07501 | 0.07501 | 0.00 |
| Jun 18 2024 | 0.07501 | -0.00885 | -10.55% | 0.08075 | 0.11799 | 0.06755 | 904,822.00 |
| Jun 17 2024 | 0.08386 | -0.01111 | -11.70% | 0.09219 | 0.09659 | 0.08386 | 48,115.00 |
| Jun 16 2024 | 0.09497 | -0.00581 | -5.77% | 0.09697 | 0.09697 | 0.09297 | 23,379.00 |
| Jun 15 2024 | 0.10078 | -0.0015 | -1.47% | 0.09878 | 0.10078 | 0.09593 | 48,844.00 |
| Jun 14 2024 | 0.10228 | -0.00819 | -7.41% | 0.10493 | 0.11112 | 0.0991 | 59,255.00 |
| Jun 13 2024 | 0.11047 | 0.00 | 0.00% | 0.11047 | 0.11047 | 0.11047 | 0.00 |
| Jun 12 2024 | 0.11047 | 0.00126 | 1.15% | 0.10961 | 0.113 | 0.10756 | 74,144.00 |
| Jun 11 2024 | 0.10921 | -0.00763 | -6.53% | 0.1159 | 0.1159 | 0.1092 | 52,447.00 |
| Jun 10 2024 | 0.11684 | -0.0045 | -3.71% | 0.11719 | 0.119 | 0.11453 | 53,654.00 |
| Jun 09 2024 | 0.12134 | 0.01247 | 11.45% | 0.10913 | 0.12144 | 0.10913 | 62,864.00 |
| Jun 08 2024 | 0.10887 | -0.00743 | -6.39% | 0.11501 | 0.11517 | 0.10841 | 98,772.00 |
| Jun 07 2024 | 0.1163 | -0.00923 | -7.35% | 0.12689 | 0.12806 | 0.10533 | 94,192.00 |
| Jun 06 2024 | 0.12553 | -0.00752 | -5.65% | 0.13369 | 0.13369 | 0.12553 | 8,531.00 |
| Jun 05 2024 | 0.13305 | -0.00062 | -0.46% | 0.13367 | 0.1338 | 0.13145 | 32,775.00 |
| Jun 04 2024 | 0.13367 | 0.00141 | 1.07% | 0.13158 | 0.13457 | 0.13158 | 11,486.00 |
| Jun 03 2024 | 0.13226 | 0.00111 | 0.85% | 0.13204 | 0.13615 | 0.13156 | 75,233.00 |
| Jun 02 2024 | 0.13115 | -0.00904 | -6.45% | 0.13537 | 0.13622 | 0.130 | 44,818.00 |
| Jun 01 2024 | 0.14019 | 0.00886 | 6.75% | 0.1315 | 0.14031 | 0.1315 | 90,338.00 |
| May 31 2024 | 0.13133 | -0.01417 | -9.74% | 0.13658 | 0.13658 | 0.13047 | 22,938.00 |
| May 30 2024 | 0.1455 | 0.00 | 0.00% | 0.1455 | 0.1455 | 0.1455 | 0.00 |
| May 29 2024 | 0.1455 | 0.00283 | 1.98% | 0.14214 | 0.14728 | 0.13704 | 103,175.00 |
| May 28 2024 | 0.14267 | 0.01873 | 15.11% | 0.12683 | 0.14267 | 0.12412 | 57,991.00 |
| May 27 2024 | 0.12394 | 0.00113 | 0.92% | 0.12289 | 0.12581 | 0.12233 | 28,728.00 |
| May 26 2024 | 0.12281 | -0.0052 | -4.06% | 0.12384 | 0.1279 | 0.12244 | 27,344.00 |
| May 25 2024 | 0.12801 | 0.01793 | 16.29% | 0.11009 | 0.13082 | 0.11009 | 39,817.00 |
| May 24 2024 | 0.11008 | 0.00349 | 3.27% | 0.10659 | 0.11008 | 0.10659 | 1,127.00 |
| May 23 2024 | 0.10659 | -0.00552 | -4.92% | 0.11339 | 0.11339 | 0.10659 | 27,103.00 |
| May 22 2024 | 0.11211 | -0.0028 | -2.44% | 0.11528 | 0.11563 | 0.11194 | 8,792.00 |
| May 21 2024 | 0.11491 | 0.00328 | 2.94% | 0.12205 | 0.12205 | 0.11295 | 21,423.00 |
| May 20 2024 | 0.11163 | 0.0064 | 6.08% | 0.10719 | 0.11163 | 0.10719 | 5,584.00 |
| May 19 2024 | 0.10523 | -0.0052 | -4.71% | 0.10971 | 0.10971 | 0.10523 | 64,719.00 |
| May 18 2024 | 0.11043 | -0.00026 | -0.23% | 0.11343 | 0.11343 | 0.10962 | 21,335.00 |
| May 17 2024 | 0.11069 | 0.00216 | 1.99% | 0.10745 | 0.11123 | 0.10745 | 29,008.00 |
| May 16 2024 | 0.10853 | -0.00155 | -1.41% | 0.11016 | 0.11016 | 0.10747 | 12,024.00 |
| May 15 2024 | 0.11008 | 0.00512 | 4.88% | 0.10415 | 0.11022 | 0.10407 | 56,267.00 |
| May 14 2024 | 0.10496 | -0.00354 | -3.26% | 0.10695 | 0.10766 | 0.10496 | 11,615.00 |
| May 13 2024 | 0.1085 | -0.00836 | -7.15% | 0.1157 | 0.1157 | 0.10819 | 37,680.00 |
| May 12 2024 | 0.11686 | 0.00169 | 1.47% | 0.11424 | 0.11757 | 0.11424 | 1,192.00 |
| May 11 2024 | 0.11517 | -0.00103 | -0.89% | 0.11513 | 0.11517 | 0.11513 | 3,172.00 |
| May 10 2024 | 0.1162 | -0.00163 | -1.38% | 0.11953 | 0.12119 | 0.1162 | 15,210.00 |
| May 09 2024 | 0.11783 | 0.00018 | 0.15% | 0.11364 | 0.11783 | 0.11172 | 19,819.00 |
| May 08 2024 | 0.11765 | 0.00027 | 0.23% | 0.11938 | 0.12072 | 0.11538 | 16,675.00 |
| May 07 2024 | 0.11738 | 0.00383 | 3.37% | 0.11621 | 0.11966 | 0.11406 | 19,998.00 |
| May 06 2024 | 0.11355 | 0.00142 | 1.27% | 0.11607 | 0.11876 | 0.11355 | 17,953.00 |
| May 05 2024 | 0.11213 | 0.00076 | 0.68% | 0.11016 | 0.1136 | 0.10828 | 24,825.00 |
| May 04 2024 | 0.11137 | 0.00087 | 0.79% | 0.11161 | 0.11228 | 0.11092 | 37,047.00 |
| May 03 2024 | 0.1105 | 0.00045 | 0.41% | 0.10882 | 0.1105 | 0.10811 | 119,223.00 |
| May 02 2024 | 0.11005 | 0.00166 | 1.53% | 0.10614 | 0.111 | 0.10425 | 75,803.00 |
| May 01 2024 | 0.10839 | 0.00888 | 8.92% | 0.10195 | 0.10839 | 0.09816 | 27,642.00 |
| Apr 30 2024 | 0.09951 | -0.00516 | -4.93% | 0.10459 | 0.10889 | 0.09839 | 45,866.00 |
| Apr 29 2024 | 0.10467 | -0.00049 | -0.47% | 0.10509 | 0.10601 | 0.10188 | 32,996.00 |
| Apr 28 2024 | 0.10516 | -0.00198 | -1.85% | 0.10762 | 0.10762 | 0.10516 | 5,129.00 |
| Apr 27 2024 | 0.10714 | -0.00384 | -3.46% | 0.10902 | 0.10902 | 0.10492 | 16,459.00 |
| Apr 26 2024 | 0.11098 | 0.00231 | 2.13% | 0.11085 | 0.11155 | 0.10845 | 55,494.00 |
| Apr 25 2024 | 0.10867 | 0.00 | 0.00% | 0.10867 | 0.10867 | 0.10867 | 0.00 |
| Apr 24 2024 | 0.10867 | -0.00106 | -0.97% | 0.10925 | 0.12269 | 0.10867 | 170,065.00 |
| Apr 23 2024 | 0.10973 | -0.00222 | -1.98% | 0.11164 | 0.11164 | 0.10851 | 66,980.00 |
| Apr 22 2024 | 0.11195 | 0.00249 | 2.27% | 0.10929 | 0.11195 | 0.10929 | 14,825.00 |
| Apr 21 2024 | 0.10946 | -0.00117 | -1.06% | 0.11008 | 0.11131 | 0.10759 | 43,482.00 |
| Apr 20 2024 | 0.11063 | 0.00757 | 7.35% | 0.10143 | 0.11089 | 0.10137 | 81,957.00 |
| Apr 19 2024 | 0.10306 | 0.00144 | 1.42% | 0.09956 | 0.10306 | 0.09398 | 61,450.00 |
| Apr 18 2024 | 0.10162 | -0.00046 | -0.45% | 0.10107 | 0.10837 | 0.09879 | 152,041.00 |
