Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
WAVESEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29 2024 | 1.22 | 0.370 | 42.96% | 0.00000000 | 0.00000000 | 0.00000000 | 18,903.00 |
| Jul 28 2024 | 0.8534 | 0.00 | 0.00% | 0.8534 | 0.8534 | 0.8534 | 0.00 |
| Jul 27 2024 | 0.8534 | 0.00 | 0.00% | 0.8534 | 0.8534 | 0.8534 | 0.00 |
| Jul 26 2024 | 0.8534 | 0.00 | 0.00% | 0.8534 | 0.8534 | 0.8534 | 0.00 |
| Jul 25 2024 | 0.8534 | 0.00 | 0.00% | 0.8534 | 0.8534 | 0.8534 | 0.00 |
| Jul 24 2024 | 0.8534 | 0.00 | 0.00% | 0.8534 | 0.8534 | 0.8534 | 0.00 |
| Jul 23 2024 | 0.8534 | -0.3666 | -30.05% | 0.8534 | 0.8534 | 0.8534 | 0.00 |
| Jul 22 2024 | 1.22 | 0.370 | 42.96% | 0.00000000 | 0.00000000 | 0.00000000 | 18,903.00 |
| Jul 21 2024 | 0.8534 | 0.00 | 0.00% | 0.8534 | 0.8534 | 0.8534 | 0.00 |
| Jul 20 2024 | 0.8534 | 0.00 | 0.00% | 0.8534 | 0.8534 | 0.8534 | 0.00 |
| Jul 19 2024 | 0.8534 | 0.00 | 0.00% | 0.8534 | 0.8534 | 0.8534 | 0.00 |
| Jul 18 2024 | 0.8534 | 0.00 | 0.00% | 0.8534 | 0.8534 | 0.8534 | 0.00 |
| Jul 17 2024 | 0.8534 | 0.00 | 0.00% | 0.8534 | 0.8534 | 0.8534 | 0.00 |
| Jul 16 2024 | 0.8534 | -0.3666 | -30.05% | 0.8534 | 0.8534 | 0.8534 | 0.00 |
| Jul 15 2024 | 1.22 | 0.370 | 42.96% | 0.00000000 | 0.00000000 | 0.00000000 | 18,903.00 |
| Jul 14 2024 | 0.8534 | 0.00 | 0.00% | 0.8534 | 0.8534 | 0.8534 | 0.00 |
| Jul 13 2024 | 0.8534 | 0.00 | 0.00% | 0.8534 | 0.8534 | 0.8534 | 0.00 |
| Jul 12 2024 | 0.8534 | 0.00 | 0.00% | 0.8534 | 0.8534 | 0.8534 | 0.00 |
| Jul 11 2024 | 0.8534 | 0.00 | 0.00% | 0.8534 | 0.8534 | 0.8534 | 0.00 |
| Jul 10 2024 | 0.8534 | 0.00 | 0.00% | 0.8534 | 0.8534 | 0.8534 | 0.00 |
| Jul 09 2024 | 0.8534 | 0.00 | 0.00% | 0.8534 | 0.8534 | 0.8534 | 0.00 |
| Jul 08 2024 | 0.8534 | 0.0313 | 3.81% | 0.8215 | 0.8613 | 0.8104 | 35,102.00 |
| Jul 07 2024 | 0.8221 | -0.0484 | -5.56% | 0.8705 | 0.9184 | 0.8221 | 47,265.00 |
| Jul 06 2024 | 0.8705 | 0.0762 | 9.59% | 0.7943 | 0.8999 | 0.7943 | 10,779.00 |
| Jul 05 2024 | 0.7943 | -0.0174 | -2.14% | 0.8136 | 0.817 | 0.700 | 21,750.00 |
| Jul 04 2024 | 0.8117 | -0.0945 | -10.43% | 0.9062 | 0.9385 | 0.8019 | 28,444.00 |
| Jul 03 2024 | 0.9062 | -0.0438 | -4.61% | 0.950 | 0.950 | 0.8891 | 15,310.00 |
| Jul 02 2024 | 0.950 | -0.0398 | -4.02% | 0.9898 | 1.00 | 0.9274 | 14,273.00 |
| Jul 01 2024 | 0.9898 | 0.0555 | 5.94% | 0.8818 | 1.22 | 0.8818 | 50,509.00 |
| Jun 30 2024 | 0.9343 | 0.0697 | 8.06% | 0.8646 | 0.9387 | 0.8646 | 15,456.00 |
| Jun 29 2024 | 0.8646 | 0.0205 | 2.43% | 0.8441 | 0.9124 | 0.8441 | 10,928.00 |
| Jun 28 2024 | 0.8441 | -0.0233 | -2.69% | 0.8674 | 0.8674 | 0.8441 | 2,633.00 |
| Jun 27 2024 | 0.8674 | 0.0045 | 0.52% | 0.858 | 0.8725 | 0.8335 | 7,393.00 |
| Jun 26 2024 | 0.8629 | -0.0265 | -2.98% | 0.8901 | 0.8917 | 0.8529 | 24,352.00 |
| Jun 25 2024 | 0.8894 | 0.0427 | 5.04% | 0.8527 | 0.8976 | 0.8453 | 27,073.00 |
| Jun 24 2024 | 0.8467 | -0.034 | -3.86% | 0.8807 | 0.8807 | 0.8016 | 50,304.00 |
| Jun 23 2024 | 0.8807 | -0.0089 | -1.00% | 0.8896 | 0.8964 | 0.8738 | 51,384.00 |
| Jun 22 2024 | 0.8896 | 0.0011 | 0.12% | 0.8885 | 0.9038 | 0.8773 | 108,065.00 |
| Jun 21 2024 | 0.8885 | -0.0473 | -5.05% | 0.9358 | 0.9358 | 0.886 | 28,458.00 |
| Jun 20 2024 | 0.9358 | 0.054 | 6.12% | 0.8818 | 0.9449 | 0.8818 | 30,897.00 |
| Jun 19 2024 | 0.8818 | 0.0038 | 0.43% | 0.878 | 0.9087 | 0.8573 | 45,383.00 |
| Jun 18 2024 | 0.878 | -0.066 | -6.99% | 0.936 | 0.9643 | 0.8406 | 49,954.00 |
| Jun 17 2024 | 0.944 | -0.0203 | -2.11% | 0.9635 | 1.03 | 0.897 | 156,925.00 |
| Jun 16 2024 | 0.9643 | -0.0757 | -7.28% | 1.04 | 1.04 | 0.9475 | 59,788.00 |
| Jun 15 2024 | 1.04 | -0.030 | -2.80% | 1.08 | 1.09 | 0.970 | 56,684.00 |
| Jun 14 2024 | 1.07 | -0.040 | -3.60% | 1.11 | 1.14 | 1.04 | 79,707.00 |
| Jun 13 2024 | 1.11 | -0.060 | -5.13% | 1.17 | 1.22 | 1.10 | 14,563.00 |
| Jun 12 2024 | 1.17 | 0.00 | 0.00% | 1.17 | 1.21 | 1.14 | 41,146.00 |
| Jun 11 2024 | 1.17 | -0.010 | -0.85% | 1.19 | 1.26 | 1.12 | 207,641.00 |
| Jun 10 2024 | 1.18 | -0.070 | -5.60% | 1.22 | 1.26 | 1.18 | 62,033.00 |
| Jun 09 2024 | 1.25 | -0.010 | -0.79% | 1.26 | 1.30 | 1.23 | 199,875.00 |
| Jun 08 2024 | 1.26 | 0.080 | 6.78% | 1.17 | 1.33 | 1.16 | 672,176.00 |
| Jun 07 2024 | 1.18 | -0.120 | -9.23% | 1.30 | 1.32 | 1.10 | 1,057,503.00 |
| Jun 06 2024 | 1.30 | -0.080 | -5.80% | 1.46 | 1.46 | 1.26 | 1,014,735.00 |
| Jun 05 2024 | 1.38 | -0.090 | -6.12% | 1.52 | 1.52 | 1.36 | 1,883,140.00 |
| Jun 04 2024 | 1.47 | 0.010 | 0.68% | 1.52 | 1.52 | 1.37 | 1,722,653.00 |
| Jun 03 2024 | 1.46 | -0.680 | -31.78% | 2.14 | 2.17 | 1.38 | 4,029,676.00 |
| Jun 02 2024 | 2.14 | -0.040 | -1.83% | 2.19 | 2.21 | 2.12 | 34,952.00 |
| Jun 01 2024 | 2.18 | -0.020 | -0.91% | 2.20 | 2.21 | 2.18 | 29,519.00 |
| May 31 2024 | 2.20 | 0.010 | 0.46% | 2.19 | 2.23 | 2.16 | 46,991.00 |
| May 30 2024 | 2.19 | -0.050 | -2.23% | 2.27 | 2.27 | 2.15 | 58,208.00 |
| May 29 2024 | 2.24 | 0.00 | 0.00% | 2.27 | 2.27 | 2.22 | 52,813.00 |
| May 28 2024 | 2.24 | -0.030 | -1.32% | 2.27 | 2.28 | 2.19 | 23,014.00 |
| May 27 2024 | 2.27 | 0.020 | 0.89% | 2.25 | 2.32 | 2.24 | 63,924.00 |
| May 26 2024 | 2.25 | -0.040 | -1.75% | 2.29 | 2.30 | 2.21 | 31,721.00 |
| May 25 2024 | 2.29 | 0.050 | 2.23% | 2.26 | 2.29 | 2.24 | 28,454.00 |
| May 24 2024 | 2.24 | 0.010 | 0.45% | 2.23 | 2.26 | 2.17 | 48,530.00 |
| May 23 2024 | 2.23 | -0.080 | -3.46% | 2.35 | 2.35 | 2.13 | 101,799.00 |
| May 22 2024 | 2.31 | -0.040 | -1.70% | 2.35 | 2.36 | 2.28 | 14,864.00 |
| May 21 2024 | 2.35 | -0.040 | -1.67% | 2.40 | 2.41 | 2.32 | 181,316.00 |
| May 20 2024 | 2.39 | 0.160 | 7.17% | 2.22 | 2.40 | 2.19 | 168,614.00 |
| May 19 2024 | 2.23 | -0.090 | -3.88% | 2.24 | 2.33 | 2.22 | 75,103.00 |
| May 18 2024 | 2.32 | -0.010 | -0.43% | 2.24 | 2.37 | 2.24 | 8,638.00 |
| May 17 2024 | 2.33 | 0.090 | 4.02% | 2.24 | 2.33 | 2.23 | 93,656.00 |
| May 16 2024 | 2.24 | -0.040 | -1.75% | 2.27 | 2.38 | 2.20 | 123,932.00 |
| May 15 2024 | 2.28 | 0.150 | 7.04% | 2.13 | 2.28 | 2.11 | 247,798.00 |
| May 14 2024 | 2.13 | 0.010 | 0.47% | 2.12 | 2.14 | 2.05 | 60,862.00 |
| May 13 2024 | 2.12 | 0.010 | 0.47% | 2.08 | 2.16 | 2.04 | 18,136.00 |
| May 12 2024 | 2.11 | -0.020 | -0.94% | 2.23 | 2.23 | 2.09 | 3,423.00 |
| May 11 2024 | 2.13 | -0.010 | -0.47% | 2.13 | 2.16 | 2.12 | 5,507.00 |
| May 10 2024 | 2.14 | -0.080 | -3.60% | 2.23 | 2.26 | 2.12 | 24,609.00 |
| May 09 2024 | 2.22 | 0.050 | 2.30% | 2.23 | 2.24 | 2.16 | 32,934.00 |
| May 08 2024 | 2.17 | -0.020 | -0.91% | 2.23 | 2.23 | 2.13 | 62,925.00 |
| May 07 2024 | 2.19 | -0.040 | -1.79% | 2.23 | 2.26 | 2.17 | 42,433.00 |
| May 06 2024 | 2.23 | -0.040 | -1.76% | 2.26 | 2.33 | 2.21 | 129,986.00 |
| May 05 2024 | 2.27 | 0.020 | 0.89% | 2.25 | 2.27 | 2.21 | 61,203.00 |
| May 04 2024 | 2.25 | -0.010 | -0.44% | 2.24 | 2.28 | 2.24 | 10,123.00 |
| May 03 2024 | 2.26 | 0.060 | 2.73% | 2.13 | 2.27 | 2.13 | 162,666.00 |
| May 02 2024 | 2.20 | 0.090 | 4.27% | 2.13 | 2.33 | 2.06 | 200,817.00 |
| May 01 2024 | 2.11 | -0.020 | -0.94% | 2.13 | 2.13 | 1.94 | 48,801.00 |
