Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
CARTETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28 2024 | 0.00000215 | -0.00000011 | -4.87% | 0.00000226 | 0.00000227 | 0.00000215 | 151,631.00 |
| Jul 27 2024 | 0.00000226 | 0.00000003 | 1.35% | 0.00000223 | 0.00000226 | 0.00000216 | 91,506.00 |
| Jul 26 2024 | 0.00000223 | -0.00000018 | -7.47% | 0.00000241 | 0.00000242 | 0.00000222 | 159,528.00 |
| Jul 25 2024 | 0.00000241 | -0.00000006 | -2.43% | 0.00000246 | 0.00000260 | 0.00000240 | 198,317.00 |
| Jul 24 2024 | 0.00000247 | 0.00000013 | 5.56% | 0.00000234 | 0.00000247 | 0.00000234 | 1,150,091.00 |
| Jul 23 2024 | 0.00000234 | -0.00000003 | -1.27% | 0.00000237 | 0.00000241 | 0.00000233 | 190,040.00 |
| Jul 22 2024 | 0.00000237 | 0.00000010 | 4.41% | 0.00000226 | 0.00000242 | 0.00000224 | 508,445,081.00 |
| Jul 21 2024 | 0.00000227 | 0.00 | 0.00% | 0.00000227 | 0.00000234 | 0.00000225 | 36,969,919.00 |
| Jul 20 2024 | 0.00000227 | 0.00000027 | 13.50% | 0.00000201 | 0.00000229 | 0.00000200 | 1,191,328.00 |
| Jul 19 2024 | 0.00000200 | -0.00000009 | -4.31% | 0.00000209 | 0.00000212 | 0.00000198 | 1,283,431.00 |
| Jul 18 2024 | 0.00000209 | -0.00000008 | -3.69% | 0.00000216 | 0.00000217 | 0.00000206 | 1,176,774.00 |
| Jul 17 2024 | 0.00000217 | 0.00000013 | 6.37% | 0.00000204 | 0.00000217 | 0.00000200 | 472,028.00 |
| Jul 16 2024 | 0.00000204 | 0.00000024 | 13.33% | 0.00000180 | 0.00000224 | 0.00000180 | 841,244.00 |
| Jul 15 2024 | 0.00000180 | -0.00000012 | -6.25% | 0.00000192 | 0.00000193 | 0.00000175 | 1,884,013.00 |
| Jul 14 2024 | 0.00000192 | 0.00 | 0.00% | 0.00000192 | 0.00000197 | 0.00000191 | 1,392,390.00 |
| Jul 13 2024 | 0.00000192 | 0.00 | 0.00% | 0.00000192 | 0.00000195 | 0.00000190 | 1,672,263.00 |
| Jul 12 2024 | 0.00000192 | -0.00000001 | -0.52% | 0.00000193 | 0.00000196 | 0.00000189 | 1,702,747.00 |
| Jul 11 2024 | 0.00000193 | 0.00 | 0.00% | 0.00000193 | 0.00000197 | 0.00000187 | 1,680,663.00 |
| Jul 10 2024 | 0.00000193 | -0.00000004 | -2.03% | 0.00000197 | 0.00000199 | 0.00000193 | 415,233.00 |
| Jul 09 2024 | 0.00000197 | -0.00000001 | -0.51% | 0.00000199 | 0.00000200 | 0.00000193 | 1,686,220.00 |
| Jul 08 2024 | 0.00000198 | -0.00000005 | -2.46% | 0.00000202 | 0.00000213 | 0.00000196 | 1,925,391.00 |
| Jul 07 2024 | 0.00000203 | 0.00000007 | 3.57% | 0.00000196 | 0.00000203 | 0.00000196 | 1,706,526.00 |
| Jul 06 2024 | 0.00000196 | 0.00000012 | 6.52% | 0.00000184 | 0.00000202 | 0.00000178 | 1,735,792.00 |
| Jul 05 2024 | 0.00000184 | -0.00000010 | -5.15% | 0.00000196 | 0.00000213 | 0.00000183 | 1,630,152.00 |
| Jul 04 2024 | 0.00000194 | 0.00000012 | 6.59% | 0.00000182 | 0.00000195 | 0.00000182 | 1,623,564.00 |
| Jul 03 2024 | 0.00000182 | -0.00000008 | -4.21% | 0.00000190 | 0.00000198 | 0.00000182 | 1,023,548.00 |
| Jul 02 2024 | 0.00000190 | 0.00000001 | 0.53% | 0.00000190 | 0.00000192 | 0.00000188 | 1,558,964.00 |
| Jul 01 2024 | 0.00000189 | 0.00000009 | 5.00% | 0.00000097 | 0.00000190 | 0.00000094 | 1,862,954.00 |
| Jun 30 2024 | 0.00000180 | 0.00000006 | 3.45% | 0.00000173 | 0.00000181 | 0.00000166 | 1,260,095.00 |
| Jun 29 2024 | 0.00000174 | 0.00000025 | 16.78% | 0.00000149 | 0.00000177 | 0.00000147 | 1,897,926.00 |
| Jun 28 2024 | 0.00000149 | 0.00000022 | 17.32% | 0.00000127 | 0.00000149 | 0.00000127 | 1,908,445.00 |
| Jun 27 2024 | 0.00000127 | -0.00000003 | -2.31% | 0.00000130 | 0.00000130 | 0.00000127 | 1,625,457.00 |
| Jun 26 2024 | 0.00000130 | 0.00 | 0.00% | 0.00000130 | 0.00000132 | 0.00000129 | 2,182,604.00 |
| Jun 25 2024 | 0.00000130 | -0.00000002 | -1.52% | 0.00000131 | 0.00000131 | 0.00000129 | 1,612,454.00 |
| Jun 24 2024 | 0.00000132 | 0.00 | 0.00% | 0.00000132 | 0.00000137 | 0.00000131 | 1,615,192.00 |
| Jun 23 2024 | 0.00000132 | 0.00000002 | 1.54% | 0.00000130 | 0.00000133 | 0.00000129 | 1,985,363.00 |
| Jun 22 2024 | 0.00000130 | 0.00000002 | 1.56% | 0.00000128 | 0.00000131 | 0.00000128 | 1,920,778.00 |
| Jun 21 2024 | 0.00000128 | -0.00000002 | -1.54% | 0.00000130 | 0.00000132 | 0.00000128 | 1,436,472.00 |
| Jun 20 2024 | 0.00000130 | -0.00000002 | -1.52% | 0.00000132 | 0.00000132 | 0.00000129 | 1,394,854.00 |
| Jun 19 2024 | 0.00000132 | -0.00000003 | -2.22% | 0.00000135 | 0.00000135 | 0.00000131 | 1,475,256.00 |
| Jun 18 2024 | 0.00000135 | -0.00000008 | -5.59% | 0.00000143 | 0.00000143 | 0.00000134 | 1,416,073.00 |
| Jun 17 2024 | 0.00000143 | 0.00000007 | 5.15% | 0.00000136 | 0.00000143 | 0.00000135 | 1,883,439.00 |
| Jun 16 2024 | 0.00000136 | -0.00000001 | -0.73% | 0.00000137 | 0.00000138 | 0.00000135 | 1,796,149.00 |
| Jun 15 2024 | 0.00000137 | -0.00000026 | -15.95% | 0.00000163 | 0.00000163 | 0.00000137 | 918,154.00 |
| Jun 14 2024 | 0.00000163 | -0.00000014 | -7.91% | 0.00000177 | 0.00000178 | 0.00000159 | 1,363,207.00 |
| Jun 13 2024 | 0.00000177 | 0.00000004 | 2.31% | 0.00000173 | 0.00000179 | 0.00000173 | 1,685,640.00 |
| Jun 12 2024 | 0.00000173 | -0.00000009 | -4.95% | 0.00000182 | 0.00000182 | 0.00000169 | 1,091,674.00 |
| Jun 11 2024 | 0.00000182 | 0.00000029 | 18.95% | 0.00000153 | 0.00000186 | 0.00000153 | 1,149,456.00 |
| Jun 10 2024 | 0.00000153 | 0.00 | 0.00% | 0.00000153 | 0.00000156 | 0.00000152 | 1,986,356.00 |
| Jun 09 2024 | 0.00000153 | 0.00000003 | 2.00% | 0.00000150 | 0.00000154 | 0.00000149 | 1,400,931.00 |
| Jun 08 2024 | 0.00000150 | -0.00000003 | -1.96% | 0.00000153 | 0.00000153 | 0.00000149 | 1,691,041.00 |
| Jun 07 2024 | 0.00000153 | 0.00000001 | 0.66% | 0.00000152 | 0.00000158 | 0.00000151 | 1,505,260.00 |
| Jun 06 2024 | 0.00000152 | 0.00000002 | 1.33% | 0.00000150 | 0.00000154 | 0.00000150 | 1,763,848.00 |
| Jun 05 2024 | 0.00000150 | 0.00000008 | 5.63% | 0.00000097 | 0.00000156 | 0.00000094 | 1,750,312.00 |
| Jun 04 2024 | 0.00000142 | -0.00000047 | -24.87% | 0.00000189 | 0.00000191 | 0.00000141 | 701,932.00 |
| Jun 03 2024 | 0.00000189 | 0.00000012 | 6.78% | 0.00000175 | 0.00000190 | 0.00000173 | 968,661.00 |
| Jun 02 2024 | 0.00000177 | -0.00000004 | -2.21% | 0.00000181 | 0.00000181 | 0.00000175 | 1,245,150.00 |
| Jun 01 2024 | 0.00000181 | -0.00000006 | -3.21% | 0.00000187 | 0.00000204 | 0.00000180 | 1,072,448.00 |
| May 31 2024 | 0.00000187 | -0.00000005 | -2.60% | 0.00000192 | 0.00000195 | 0.00000181 | 1,177,424.00 |
| May 30 2024 | 0.00000192 | 0.00000001 | 0.52% | 0.00000191 | 0.00000194 | 0.00000189 | 1,369,007.00 |
| May 29 2024 | 0.00000191 | 0.00000007 | 3.80% | 0.00000184 | 0.00000192 | 0.00000179 | 1,435,586.00 |
| May 28 2024 | 0.00000184 | -0.00000008 | -4.17% | 0.00000192 | 0.00000194 | 0.00000180 | 1,304,638.00 |
| May 27 2024 | 0.00000192 | -0.00000005 | -2.54% | 0.00000197 | 0.00000197 | 0.00000191 | 1,712,736.00 |
| May 26 2024 | 0.00000197 | -0.00000006 | -2.96% | 0.00000203 | 0.00000204 | 0.00000194 | 1,300,076.00 |
| May 25 2024 | 0.00000203 | 0.00000007 | 3.57% | 0.00000196 | 0.00000212 | 0.00000194 | 905,263.00 |
| May 24 2024 | 0.00000196 | 0.00000006 | 3.16% | 0.00000190 | 0.00000201 | 0.00000187 | 1,129,462.00 |
| May 23 2024 | 0.00000190 | 0.00 | 0.00% | 0.00000190 | 0.00000196 | 0.00000184 | 1,335,275.00 |
| May 22 2024 | 0.00000190 | 0.00000016 | 9.20% | 0.00000174 | 0.00000196 | 0.00000173 | 1,273,816.00 |
| May 21 2024 | 0.00000174 | -0.00000004 | -2.25% | 0.00000178 | 0.00000182 | 0.00000170 | 1,264,244.00 |
| May 20 2024 | 0.00000178 | -0.00000018 | -9.18% | 0.00000198 | 0.00000199 | 0.00000177 | 1,873,289.00 |
| May 19 2024 | 0.00000196 | 0.00000007 | 3.70% | 0.00000189 | 0.00000197 | 0.00000187 | 1,507,893.00 |
| May 18 2024 | 0.00000189 | 0.00000002 | 1.07% | 0.00000187 | 0.00000191 | 0.00000184 | 1,564,148.00 |
| May 17 2024 | 0.00000187 | -0.00000003 | -1.58% | 0.00000190 | 0.00000196 | 0.00000183 | 1,492,237.00 |
| May 16 2024 | 0.00000190 | 0.00000031 | 19.50% | 0.00000159 | 0.00000264 | 0.00000158 | 668,201.00 |
| May 15 2024 | 0.00000159 | -0.00000024 | -13.11% | 0.00000183 | 0.00000183 | 0.00000153 | 1,104,738.00 |
| May 14 2024 | 0.00000183 | 0.00000053 | 40.77% | 0.00000130 | 0.00000188 | 0.00000130 | 579,783.00 |
| May 13 2024 | 0.00000130 | -0.00000003 | -2.26% | 0.00000097 | 0.00000134 | 0.00000094 | 836,187.00 |
| May 12 2024 | 0.00000133 | -0.00000001 | -0.75% | 0.00000134 | 0.00000134 | 0.00000133 | 1,426,611.00 |
| May 11 2024 | 0.00000134 | 0.00000002 | 1.52% | 0.00000132 | 0.00000142 | 0.00000131 | 1,947,639.00 |
| May 10 2024 | 0.00000132 | 0.00000007 | 5.60% | 0.00000125 | 0.00000133 | 0.00000124 | 1,292,170.00 |
| May 09 2024 | 0.00000125 | -0.00000009 | -6.72% | 0.00000134 | 0.00000134 | 0.00000124 | 662,797.00 |
| May 08 2024 | 0.00000134 | 0.00000004 | 3.08% | 0.00000132 | 0.00000134 | 0.00000131 | 1,562,035.00 |
| May 07 2024 | 0.00000130 | 0.00 | 0.00% | 0.00000130 | 0.00000130 | 0.00000127 | 711,949.00 |
| May 06 2024 | 0.00000130 | -0.00000005 | -3.70% | 0.00000132 | 0.00000141 | 0.00000128 | 1,034,902.00 |
| May 05 2024 | 0.00000135 | 0.00 | 0.00% | 0.00000135 | 0.00000143 | 0.00000132 | 1,904,396.00 |
| May 04 2024 | 0.00000135 | -0.00000001 | -0.74% | 0.00000136 | 0.00000138 | 0.00000134 | 2,400,134.00 |
| May 03 2024 | 0.00000136 | -0.00000009 | -6.21% | 0.00000145 | 0.00000146 | 0.00000135 | 2,250,278.00 |
| May 02 2024 | 0.00000145 | -0.00000007 | -4.61% | 0.00000153 | 0.00000155 | 0.00000143 | 1,237,669.00 |
| May 01 2024 | 0.00000152 | 0.00000002 | 1.33% | 0.00000149 | 0.00000159 | 0.00000149 | 2,101,246.00 |
| Apr 30 2024 | 0.00000150 | 0.00000009 | 6.38% | 0.00000141 | 0.00000154 | 0.00000140 | 1,693,504.00 |
