Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
CLIPSUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24 2024 | 0.00000064 | 0.00 | 0.00% | 0.00000064 | 0.00000070 | 0.00000060 | 8,856,188,558.00 |
| Jun 23 2024 | 0.00000064 | 0.00000001 | 1.59% | 0.00000062 | 0.00000070 | 0.00000060 | 5,908,920,812.00 |
| Jun 22 2024 | 0.00000063 | 0.00000003 | 5.00% | 0.00000060 | 0.00000065 | 0.00000058 | 8,234,964,398.00 |
| Jun 21 2024 | 0.00000060 | 0.00000001 | 1.69% | 0.00000059 | 0.00000068 | 0.00000058 | 11,978,769,795.00 |
| Jun 20 2024 | 0.00000059 | 0.00000001 | 1.72% | 0.00000058 | 0.00000067 | 0.00000056 | 9,455,024,759.00 |
| Jun 19 2024 | 0.00000058 | 0.00 | 0.00% | 0.00000062 | 0.00000063 | 0.00000053 | 16,364,413,121.00 |
| Jun 18 2024 | 0.00000058 | -0.00000018 | -23.68% | 0.00000076 | 0.00000088 | 0.00000055 | 44,116,252,885.00 |
| Jun 17 2024 | 0.00000076 | 0.00000005 | 7.04% | 0.00000067 | 0.00000121 | 0.00000066 | 50,601,219,246.00 |
| Jun 16 2024 | 0.00000071 | 0.00000007 | 10.94% | 0.00000064 | 0.00000074 | 0.00000062 | 37,366,382,125.00 |
| Jun 15 2024 | 0.00000064 | 0.00000002 | 3.23% | 0.00000062 | 0.00000070 | 0.00000059 | 15,405,255,105.00 |
| Jun 14 2024 | 0.00000062 | 0.00 | 0.00% | 0.00000062 | 0.00000068 | 0.00000057 | 12,214,256,104.00 |
| Jun 13 2024 | 0.00000062 | -0.00000004 | -6.06% | 0.00000063 | 0.00000075 | 0.00000061 | 17,804,390,153.00 |
| Jun 12 2024 | 0.00000066 | -0.00000004 | -5.71% | 0.00000070 | 0.00000085 | 0.00000052 | 30,871,356,026.00 |
| Jun 11 2024 | 0.00000070 | -0.00000002 | -2.78% | 0.00000073 | 0.00000094 | 0.00000062 | 47,813,299,554.00 |
| Jun 10 2024 | 0.00000072 | 0.00000007 | 10.77% | 0.00000069 | 0.00000095 | 0.00000062 | 54,502,407,723.00 |
| Jun 09 2024 | 0.00000065 | -0.00000014 | -17.72% | 0.00000080 | 0.00000091 | 0.00000062 | 65,333,357,356.00 |
| Jun 08 2024 | 0.00000079 | -0.00000009 | -10.23% | 0.00000092 | 0.00000125 | 0.00000075 | -91,956,955,909.00 |
| Jun 07 2024 | 0.00000088 | 0.00000023 | 35.38% | 0.00000063 | 0.00000178 | 0.00000054 | -29,929,975,824.00 |
| Jun 06 2024 | 0.00000065 | 0.00000009 | 16.07% | 0.00000056 | 0.00000076 | 0.00000053 | 28,453,548,712.00 |
| Jun 05 2024 | 0.00000056 | 0.00000001 | 1.82% | 0.00000054 | 0.00000066 | 0.00000053 | 16,907,640,668.00 |
| Jun 04 2024 | 0.00000055 | 0.00 | 0.00% | 0.00000055 | 0.00000061 | 0.00000053 | 8,611,367,587.00 |
| Jun 03 2024 | 0.00000055 | -0.00000004 | -6.78% | 0.00000059 | 0.00000060 | 0.00000050 | 9,093,997,144.00 |
| Jun 02 2024 | 0.00000059 | -0.00000002 | -3.28% | 0.00000061 | 0.00000063 | 0.00000055 | 9,731,017,010.00 |
| Jun 01 2024 | 0.00000061 | 0.00 | 0.00% | 0.00000061 | 0.00000063 | 0.00000060 | 16,801,087,600.00 |
| May 31 2024 | 0.00000061 | -0.00000003 | -4.69% | 0.00000063 | 0.00000064 | 0.00000061 | 10,249,046,393.00 |
| May 30 2024 | 0.00000064 | -0.00000004 | -5.88% | 0.00000069 | 0.00000082 | 0.00000061 | 22,786,445,478.00 |
| May 29 2024 | 0.00000068 | -0.00000006 | -8.11% | 0.00000073 | 0.00000082 | 0.00000061 | 16,134,796,205.00 |
| May 28 2024 | 0.00000074 | 0.00000004 | 5.71% | 0.00000071 | 0.00000083 | 0.00000066 | 16,494,165,057.00 |
| May 27 2024 | 0.00000070 | 0.00000006 | 9.38% | 0.00000066 | 0.00000084 | 0.00000064 | 23,838,712,428.00 |
| May 26 2024 | 0.00000064 | -0.00000007 | -9.86% | 0.00000070 | 0.00000072 | 0.00000064 | 17,356,636,022.00 |
| May 25 2024 | 0.00000071 | 0.00000006 | 9.23% | 0.00000065 | 0.00000089 | 0.00000061 | 18,581,748,631.00 |
| May 24 2024 | 0.00000065 | 0.00000011 | 20.37% | 0.00000055 | 0.00000073 | 0.00000050 | 20,326,499,731.00 |
| May 23 2024 | 0.00000054 | -0.00000003 | -5.26% | 0.00000058 | 0.00000058 | 0.00000052 | 12,106,461,831.00 |
| May 22 2024 | 0.00000057 | 0.00 | 0.00% | 0.00000057 | 0.00000062 | 0.00000056 | 10,285,253,602.00 |
| May 21 2024 | 0.00000057 | 0.00000002 | 3.64% | 0.00000055 | 0.00000064 | 0.00000051 | 16,848,958,376.00 |
| May 20 2024 | 0.00000055 | -0.00000006 | -9.84% | 0.00000064 | 0.00000064 | 0.00000048 | 33,926,989,316.00 |
| May 19 2024 | 0.00000061 | -0.00000004 | -6.15% | 0.00000069 | 0.00000073 | 0.00000060 | 19,335,788,248.00 |
| May 18 2024 | 0.00000065 | -0.00000013 | -16.67% | 0.00000069 | 0.00000074 | 0.00000061 | 17,294,607,527.00 |
| May 17 2024 | 0.00000078 | 0.00000014 | 21.88% | 0.00000063 | 0.00000081 | 0.00000062 | 9,848,647,446.00 |
| May 16 2024 | 0.00000064 | 0.00 | 0.00% | 0.00000064 | 0.00000068 | 0.00000062 | 6,010,253,977.00 |
| May 15 2024 | 0.00000064 | -0.00000002 | -3.03% | 0.00000064 | 0.00000078 | 0.00000060 | 17,556,245,098.00 |
| May 14 2024 | 0.00000066 | 0.00000003 | 4.76% | 0.00000065 | 0.00000076 | 0.00000061 | 22,531,162,148.00 |
| May 13 2024 | 0.00000063 | -0.00000003 | -4.55% | 0.00000065 | 0.00000067 | 0.00000059 | 22,154,014,396.00 |
| May 12 2024 | 0.00000066 | -0.00000001 | -1.49% | 0.00000068 | 0.00000085 | 0.00000065 | 7,036,699,797.00 |
| May 11 2024 | 0.00000067 | -0.00000001 | -1.47% | 0.00000070 | 0.00000072 | 0.00000067 | 12,266,589,322.00 |
| May 10 2024 | 0.00000068 | -0.00000004 | -5.56% | 0.00000073 | 0.00000074 | 0.00000065 | 10,284,241,199.00 |
| May 09 2024 | 0.00000072 | 0.00000003 | 4.35% | 0.00000069 | 0.00000074 | 0.00000069 | 12,942,208,791.00 |
| May 08 2024 | 0.00000069 | -0.00000005 | -6.76% | 0.00000074 | 0.00000084 | 0.00000069 | 15,858,113,613.00 |
| May 07 2024 | 0.00000074 | -0.00000006 | -7.50% | 0.00000087 | 0.00000087 | 0.00000072 | 3,641,018,309.00 |
| May 06 2024 | 0.00000080 | 0.00000002 | 2.56% | 0.00000078 | 0.00000093 | 0.00000077 | 13,884,788,064.00 |
| May 05 2024 | 0.00000078 | -0.00000002 | -2.50% | 0.00000080 | 0.00000083 | 0.00000075 | 8,443,053,507.00 |
| May 04 2024 | 0.00000080 | 0.00000001 | 1.27% | 0.00000079 | 0.00000082 | 0.00000075 | 5,819,625,429.00 |
| May 03 2024 | 0.00000079 | 0.00 | 0.00% | 0.00000082 | 0.00000084 | 0.00000075 | 15,494,251,568.00 |
| May 02 2024 | 0.00000079 | 0.00000005 | 6.76% | 0.00000079 | 0.00000084 | 0.00000073 | 21,659,202,660.00 |
| May 01 2024 | 0.00000074 | -0.00000003 | -3.90% | 0.00000082 | 0.00000083 | 0.00000073 | 19,630,085,388.00 |
| Apr 30 2024 | 0.00000077 | -0.00000009 | -10.47% | 0.00000087 | 0.00000092 | 0.00000075 | 14,176,456,740.00 |
| Apr 29 2024 | 0.00000086 | -0.00000006 | -6.52% | 0.00000079 | 0.00000093 | 0.00000078 | 26,493,327,522.00 |
| Apr 28 2024 | 0.00000092 | 0.00000003 | 3.37% | 0.00000088 | 0.00000094 | 0.00000088 | 16,435,322,297.00 |
| Apr 27 2024 | 0.00000089 | -0.00000003 | -3.26% | 0.00000090 | 0.00000094 | 0.00000088 | 18,345,626,182.00 |
| Apr 26 2024 | 0.00000092 | 0.00000004 | 4.55% | 0.00000094 | 0.00000095 | 0.00000087 | 13,438,576,247.00 |
| Apr 25 2024 | 0.00000088 | -0.00000006 | -6.38% | 0.00000094 | 0.00000107 | 0.00000086 | 11,939,932,903.00 |
| Apr 24 2024 | 0.00000094 | 0.00000004 | 4.44% | 0.00000091 | 0.00000109 | 0.00000089 | 16,237,238,315.00 |
| Apr 23 2024 | 0.00000090 | -0.00000004 | -4.26% | 0.00000095 | 0.00000098 | 0.00000089 | 12,799,542,334.00 |
| Apr 22 2024 | 0.00000094 | -0.00000020 | -17.54% | 0.00000109 | 0.00000115 | 0.00000089 | 19,256,390,974.00 |
| Apr 21 2024 | 0.00000114 | 0.00000016 | 16.33% | 0.00000097 | 0.00000122 | 0.00000090 | 17,803,888,595.00 |
| Apr 20 2024 | 0.00000098 | -0.00000004 | -3.92% | 0.00000102 | 0.00000103 | 0.00000096 | 16,822,958,861.00 |
| Apr 19 2024 | 0.00000102 | -0.00000003 | -2.86% | 0.00000104 | 0.00000113 | 0.00000091 | 16,126,972,166.00 |
| Apr 18 2024 | 0.00000105 | 0.00000014 | 15.38% | 0.00000096 | 0.00000127 | 0.00000086 | 19,744,071,452.00 |
| Apr 17 2024 | 0.00000091 | -0.00000007 | -7.14% | 0.00000099 | 0.00000102 | 0.00000083 | 16,243,989,217.00 |
| Apr 16 2024 | 0.00000098 | -0.00000001 | -1.01% | 0.00000105 | 0.00000106 | 0.00000096 | 15,338,945,442.00 |
| Apr 15 2024 | 0.00000099 | 0.00 | 0.00% | 0.00000099 | 0.00000115 | 0.00000097 | 16,388,610,053.00 |
| Apr 14 2024 | 0.00000099 | -0.00000003 | -2.94% | 0.00000102 | 0.00000109 | 0.00000095 | 14,149,524,829.00 |
| Apr 13 2024 | 0.00000102 | -0.00000006 | -5.56% | 0.00000106 | 0.00000127 | 0.00000100 | 7,279,439,972.00 |
| Apr 12 2024 | 0.00000108 | -0.00000012 | -10.00% | 0.00000112 | 0.00000125 | 0.00000104 | 11,910,578,042.00 |
| Apr 11 2024 | 0.00000120 | 0.00000006 | 5.26% | 0.00000113 | 0.00000126 | 0.00000110 | 11,889,769,226.00 |
| Apr 10 2024 | 0.00000114 | -0.00000002 | -1.72% | 0.00000119 | 0.00000126 | 0.00000113 | 5,180,934,389.00 |
| Apr 09 2024 | 0.00000116 | -0.00000008 | -6.45% | 0.00000129 | 0.00000139 | 0.00000114 | 10,914,570,177.00 |
| Apr 08 2024 | 0.00000124 | -0.00000007 | -5.34% | 0.00000132 | 0.00000139 | 0.00000117 | 17,281,996,963.00 |
| Apr 07 2024 | 0.00000131 | 0.00000013 | 11.02% | 0.00000118 | 0.00000134 | 0.00000115 | 10,862,824,078.00 |
| Apr 06 2024 | 0.00000118 | 0.00 | 0.00% | 0.00000119 | 0.00000134 | 0.00000109 | 5,751,664,727.00 |
| Apr 05 2024 | 0.00000118 | -0.00000007 | -5.60% | 0.00000113 | 0.00000134 | 0.00000109 | 7,584,569,206.00 |
| Apr 04 2024 | 0.00000125 | 0.00000011 | 9.65% | 0.00000114 | 0.00000127 | 0.00000108 | 11,721,239,683.00 |
| Apr 03 2024 | 0.00000114 | -0.00000006 | -5.00% | 0.00000118 | 0.00000124 | 0.00000114 | 9,085,306,987.00 |
| Apr 02 2024 | 0.00000120 | -0.00000002 | -1.64% | 0.00000122 | 0.00000127 | 0.00000114 | 12,127,705,095.00 |
| Apr 01 2024 | 0.00000122 | -0.00000007 | -5.43% | 0.00000129 | 0.00000143 | 0.00000118 | 14,733,739,389.00 |
| Mar 31 2024 | 0.00000129 | 0.00000008 | 6.61% | 0.00000122 | 0.00000134 | 0.00000117 | 8,147,434,745.00 |
| Mar 30 2024 | 0.00000121 | -0.00000005 | -3.97% | 0.00000127 | 0.00000134 | 0.00000117 | 10,880,167,893.00 |
| Mar 29 2024 | 0.00000126 | -0.00000002 | -1.56% | 0.00000128 | 0.00000140 | 0.00000124 | 11,852,821,729.00 |
| Mar 28 2024 | 0.00000128 | -0.00000007 | -5.19% | 0.00000130 | 0.00000155 | 0.00000123 | 19,147,737,088.00 |
| Mar 27 2024 | 0.00000135 | -0.00000007 | -4.93% | 0.00000142 | 0.00000157 | 0.00000124 | 18,959,605,882.00 |
