Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CHESSETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18 2024 | 0.00004 | -0.00000300 | -6.99% | 0.000043 | 0.000043 | 0.000039 | 67,911.00 |
| Jun 17 2024 | 0.000043 | -0.00000200 | -4.41% | 0.000045 | 0.000045 | 0.000042 | 63,833.00 |
| Jun 16 2024 | 0.000045 | 0.00000030 | 0.67% | 0.000045 | 0.000046 | 0.000045 | 61,806.00 |
| Jun 15 2024 | 0.000045 | -0.00000080 | -1.74% | 0.000046 | 0.000047 | 0.000045 | 60,290.00 |
| Jun 14 2024 | 0.000046 | -0.00000400 | -8.02% | 0.00005 | 0.000053 | 0.000046 | 56,682.00 |
| Jun 13 2024 | 0.00005 | -0.00000050 | -0.99% | 0.000051 | 0.000051 | 0.000049 | 56,628.00 |
| Jun 12 2024 | 0.00005 | 0.00000090 | 1.82% | 0.00005 | 0.000051 | 0.000049 | 54,992.00 |
| Jun 11 2024 | 0.00005 | -0.00000040 | -0.80% | 0.00005 | 0.000051 | 0.000049 | 55,453.00 |
| Jun 10 2024 | 0.00005 | -0.00000100 | -1.96% | 0.000051 | 0.000051 | 0.000049 | 54,826.00 |
| Jun 09 2024 | 0.000051 | 0.00000070 | 1.39% | 0.00005 | 0.000051 | 0.00005 | 52,035.00 |
| Jun 08 2024 | 0.00005 | -0.00000200 | -3.85% | 0.000052 | 0.000053 | 0.00005 | 53,705.00 |
| Jun 07 2024 | 0.000052 | -0.00000300 | -5.42% | 0.000055 | 0.000057 | 0.000051 | 49,261.00 |
| Jun 06 2024 | 0.000055 | 0.00000100 | 1.84% | 0.000054 | 0.000056 | 0.000052 | 47,145.00 |
| Jun 05 2024 | 0.000054 | 0.00000200 | 3.82% | 0.000053 | 0.000055 | 0.000052 | 50,811.00 |
| Jun 04 2024 | 0.000052 | 0.00000100 | 1.96% | 0.000051 | 0.000054 | 0.00005 | 28,472.00 |
| Jun 03 2024 | 0.000051 | 0.00000200 | 4.06% | 0.000049 | 0.000052 | 0.000049 | 50,091.00 |
| Jun 02 2024 | 0.000049 | -0.00000090 | -1.79% | 0.00005 | 0.000051 | 0.000049 | 53,853.00 |
| Jun 01 2024 | 0.00005 | 0.00 | 0.00% | 0.00005 | 0.000051 | 0.000049 | 52,997.00 |
| May 31 2024 | 0.00005 | 0.00000040 | 0.80% | 0.00005 | 0.00005 | 0.000049 | 51,124.00 |
| May 30 2024 | 0.00005 | 0.00000100 | 2.07% | 0.000048 | 0.00005 | 0.000048 | 53,038.00 |
| May 29 2024 | 0.000048 | -0.00000040 | -0.82% | 0.000049 | 0.000052 | 0.000048 | 53,754.00 |
| May 28 2024 | 0.000049 | 0.00000040 | 0.83% | 0.000048 | 0.000049 | 0.000048 | 54,570.00 |
| May 27 2024 | 0.000048 | 0.00 | 0.00% | 0.000049 | 0.000049 | 0.000047 | 50,135.00 |
| May 26 2024 | 0.000048 | -0.00000090 | -1.83% | 0.00005 | 0.00005 | 0.000048 | 56,485.00 |
| May 25 2024 | 0.000049 | -0.00000030 | -0.60% | 0.00005 | 0.000051 | 0.000049 | 56,455.00 |
| May 24 2024 | 0.00005 | 0.00000200 | 4.18% | 0.000048 | 0.00005 | 0.000048 | 52,713.00 |
| May 23 2024 | 0.000048 | -0.00000100 | -2.04% | 0.000049 | 0.000049 | 0.000046 | 54,586.00 |
| May 22 2024 | 0.000049 | -0.00000060 | -1.21% | 0.000049 | 0.00005 | 0.000049 | 56,426.00 |
| May 21 2024 | 0.00005 | -0.00000400 | -7.45% | 0.000054 | 0.000054 | 0.000049 | 51,361.00 |
| May 20 2024 | 0.000054 | -0.00000600 | -10.10% | 0.00006 | 0.000061 | 0.000054 | 53,705.00 |
| May 19 2024 | 0.000059 | -0.00000100 | -1.65% | 0.000061 | 0.000063 | 0.000059 | 53,915.00 |
| May 18 2024 | 0.000061 | -0.00000020 | -0.33% | 0.000061 | 0.000061 | 0.000059 | 57,000.00 |
| May 17 2024 | 0.000061 | 0.00000040 | 0.66% | 0.000061 | 0.000062 | 0.00006 | 54,400.00 |
| May 16 2024 | 0.000061 | 0.00000200 | 3.40% | 0.000059 | 0.000061 | 0.000058 | 56,472.00 |
| May 15 2024 | 0.000059 | 0.00000030 | 0.51% | 0.000059 | 0.000059 | 0.000057 | 56,867.00 |
| May 14 2024 | 0.000059 | -0.00000060 | -1.01% | 0.000059 | 0.00006 | 0.000058 | 60,792.00 |
| May 13 2024 | 0.000059 | -0.00000100 | -1.65% | 0.000061 | 0.000061 | 0.000059 | 56,768.00 |
| May 12 2024 | 0.000061 | -0.00000200 | -3.23% | 0.000062 | 0.000064 | 0.000061 | 51,298.00 |
| May 11 2024 | 0.000062 | 0.00000050 | 0.81% | 0.000061 | 0.000063 | 0.000061 | 59,545.00 |
| May 10 2024 | 0.000062 | -0.00000100 | -1.59% | 0.000063 | 0.00007 | 0.000061 | 50,835.00 |
| May 09 2024 | 0.000063 | 0.00000100 | 1.62% | 0.000062 | 0.000063 | 0.00006 | 55,194.00 |
| May 08 2024 | 0.000062 | 0.00000030 | 0.49% | 0.000062 | 0.000063 | 0.00006 | 55,882.00 |
| May 07 2024 | 0.000061 | 0.00000070 | 1.15% | 0.000061 | 0.000062 | 0.00006 | 53,456.00 |
| May 06 2024 | 0.000061 | 0.00000010 | 0.17% | 0.000061 | 0.000062 | 0.00006 | 53,342.00 |
| May 05 2024 | 0.000061 | -0.00000100 | -1.62% | 0.000062 | 0.000062 | 0.00006 | 52,028.00 |
| May 04 2024 | 0.000062 | -0.00000100 | -1.59% | 0.000063 | 0.000063 | 0.000061 | 51,513.00 |
| May 03 2024 | 0.000063 | -0.00000080 | -1.26% | 0.000064 | 0.000065 | 0.000063 | 52,439.00 |
| May 02 2024 | 0.000064 | 0.00000300 | 4.94% | 0.000061 | 0.000066 | 0.000061 | 53,901.00 |
| May 01 2024 | 0.000061 | 0.00000080 | 1.34% | 0.00006 | 0.000062 | 0.00006 | 55,260.00 |
| Apr 30 2024 | 0.00006 | -0.00000100 | -1.63% | 0.000061 | 0.000062 | 0.000058 | 55,975.00 |
| Apr 29 2024 | 0.000061 | 0.00000100 | 1.67% | 0.00006 | 0.000061 | 0.000059 | 49,722.00 |
| Apr 28 2024 | 0.00006 | -0.00000100 | -1.63% | 0.000061 | 0.000062 | 0.000059 | 53,073.00 |
| Apr 27 2024 | 0.000061 | -0.00000200 | -3.18% | 0.000063 | 0.000064 | 0.000061 | 49,718.00 |
| Apr 26 2024 | 0.000063 | -0.00000200 | -3.08% | 0.000065 | 0.000065 | 0.000062 | 51,238.00 |
| Apr 25 2024 | 0.000065 | -0.00000100 | -1.51% | 0.000066 | 0.000067 | 0.000064 | 46,908.00 |
| Apr 24 2024 | 0.000066 | -0.00000200 | -2.95% | 0.000068 | 0.000069 | 0.000066 | 48,106.00 |
| Apr 23 2024 | 0.000068 | -0.00000070 | -1.02% | 0.000068 | 0.000073 | 0.000068 | 46,272.00 |
| Apr 22 2024 | 0.000069 | 0.00000100 | 1.49% | 0.000067 | 0.000069 | 0.000066 | 46,720.00 |
| Apr 21 2024 | 0.000067 | -0.00000400 | -5.59% | 0.000071 | 0.000072 | 0.000067 | 47,071.00 |
| Apr 20 2024 | 0.000072 | 0.00000500 | 7.51% | 0.000067 | 0.000073 | 0.000067 | 47,724.00 |
| Apr 19 2024 | 0.000067 | -0.00000060 | -0.89% | 0.000067 | 0.000068 | 0.000066 | 47,048.00 |
| Apr 18 2024 | 0.000067 | -0.00000020 | -0.30% | 0.000067 | 0.000071 | 0.000067 | 47,474.00 |
| Apr 17 2024 | 0.000067 | 0.00000200 | 3.04% | 0.000066 | 0.000068 | 0.000064 | 51,825.00 |
| Apr 16 2024 | 0.000066 | 0.00000400 | 6.51% | 0.000061 | 0.000066 | 0.000061 | 54,090.00 |
| Apr 15 2024 | 0.000061 | -0.00000300 | -4.66% | 0.000064 | 0.000064 | 0.00006 | 51,369.00 |
| Apr 14 2024 | 0.000064 | 0.00000200 | 3.21% | 0.000063 | 0.000065 | 0.000061 | 50,380.00 |
| Apr 13 2024 | 0.000062 | -0.00000600 | -8.75% | 0.000068 | 0.00007 | 0.00006 | 46,002.00 |
| Apr 12 2024 | 0.000069 | -0.00000500 | -6.80% | 0.000074 | 0.000076 | 0.000066 | 39,862.00 |
| Apr 11 2024 | 0.000074 | -0.00000200 | -2.65% | 0.000076 | 0.000076 | 0.000073 | 38,967.00 |
| Apr 10 2024 | 0.000075 | -0.00000100 | -1.30% | 0.000077 | 0.000077 | 0.000074 | 38,916.00 |
| Apr 09 2024 | 0.000077 | -0.00000200 | -2.54% | 0.000078 | 0.000079 | 0.000076 | 38,275.00 |
| Apr 08 2024 | 0.000079 | -0.00000800 | -9.22% | 0.000087 | 0.00009 | 0.000077 | 31,836.00 |
| Apr 07 2024 | 0.000087 | 0.00000600 | 7.42% | 0.000081 | 0.000088 | 0.000081 | 30,339.00 |
| Apr 06 2024 | 0.000081 | -0.00000050 | -0.61% | 0.000082 | 0.000082 | 0.00008 | 38,114.00 |
| Apr 05 2024 | 0.000081 | -0.00000200 | -2.39% | 0.000084 | 0.000086 | 0.00008 | 36,889.00 |
| Apr 04 2024 | 0.000084 | 0.00000300 | 3.70% | 0.000081 | 0.000086 | 0.00008 | 36,685.00 |
| Apr 03 2024 | 0.000081 | -0.00000300 | -3.59% | 0.000083 | 0.000088 | 0.000079 | 38,059.00 |
| Apr 02 2024 | 0.000084 | -0.00000050 | -0.59% | 0.000084 | 0.000088 | 0.000079 | 38,647.00 |
| Apr 01 2024 | 0.000084 | -0.00000300 | -3.44% | 0.000088 | 0.000088 | 0.000082 | 34,521.00 |
| Mar 31 2024 | 0.000087 | -0.00000010 | -0.11% | 0.000087 | 0.000091 | 0.000087 | 30,125.00 |
| Mar 30 2024 | 0.000087 | -0.00000400 | -4.40% | 0.000091 | 0.000094 | 0.000087 | 32,851.00 |
| Mar 29 2024 | 0.000091 | -0.00000700 | -7.14% | 0.000099 | 0.000103 | 0.000091 | 36,296.00 |
| Mar 28 2024 | 0.000098 | 0.00001 | 11.34% | 0.000088 | 0.0001 | 0.000088 | 47,170.00 |
| Mar 27 2024 | 0.000088 | -0.00000400 | -4.36% | 0.000093 | 0.000094 | 0.000086 | 49,012.00 |
| Mar 26 2024 | 0.000092 | 0.00000400 | 4.57% | 0.000088 | 0.000095 | 0.000088 | 50,223.00 |
| Mar 25 2024 | 0.000088 | -0.00000400 | -4.39% | 0.000091 | 0.000093 | 0.000087 | 50,802.00 |
| Mar 24 2024 | 0.000091 | 0.00000050 | 0.55% | 0.000093 | 0.000106 | 0.00009 | 49,655.00 |
| Mar 23 2024 | 0.000091 | 0.00000500 | 5.85% | 0.000086 | 0.000092 | 0.000085 | 52,181.00 |
| Mar 22 2024 | 0.000085 | 0.00000300 | 3.64% | 0.000083 | 0.000086 | 0.000081 | 50,981.00 |
| Mar 21 2024 | 0.000083 | 0.00000020 | 0.24% | 0.000083 | 0.000085 | 0.000082 | 54,518.00 |
