Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
DENTETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 14 2024 | 0.00000041 | 0.00 | 0.00% | 0.00000041 | 0.00000043 | 0.00000041 | 30,638,191.00 |
| May 13 2024 | 0.00000041 | -0.00000001 | -2.38% | 0.00000042 | 0.00000043 | 0.00000041 | 91,457,193.00 |
| May 12 2024 | 0.00000042 | 0.00 | 0.00% | 0.00000043 | 0.00000044 | 0.00000042 | 20,550,215.00 |
| May 11 2024 | 0.00000042 | -0.00000002 | -4.55% | 0.00000044 | 0.00000045 | 0.00000042 | 12,669,700.00 |
| May 10 2024 | 0.00000044 | 0.00 | 0.00% | 0.00000044 | 0.00000045 | 0.00000044 | 10,231,216.00 |
| May 09 2024 | 0.00000044 | 0.00000001 | 2.33% | 0.00000042 | 0.00000045 | 0.00000042 | 20,624,796.00 |
| May 08 2024 | 0.00000043 | 0.00000001 | 2.38% | 0.00000042 | 0.00000044 | 0.00000041 | 73,553,483.00 |
| May 07 2024 | 0.00000042 | 0.00 | 0.00% | 0.00000042 | 0.00000044 | 0.00000042 | 6,829,823.00 |
| May 06 2024 | 0.00000042 | -0.00000001 | -2.33% | 0.00000043 | 0.00000044 | 0.00000042 | 51,076,231.00 |
| May 05 2024 | 0.00000043 | 0.00000001 | 2.38% | 0.00000042 | 0.00000044 | 0.00000041 | 50,812,529.00 |
| May 04 2024 | 0.00000042 | 0.00 | 0.00% | 0.00000042 | 0.00000043 | 0.00000042 | 5,373,708.00 |
| May 03 2024 | 0.00000042 | 0.00000001 | 2.44% | 0.00000042 | 0.00000043 | 0.00000041 | 56,785,445.00 |
| May 02 2024 | 0.00000041 | 0.00000001 | 2.50% | 0.00000041 | 0.00000043 | 0.00000040 | 66,450,099.00 |
| May 01 2024 | 0.00000040 | -0.00000001 | -2.44% | 0.00000041 | 0.00000042 | 0.00000040 | 37,714,965.00 |
| Apr 30 2024 | 0.00000041 | 0.00000001 | 2.50% | 0.00000041 | 0.00000041 | 0.00000040 | 43,757,232.00 |
| Apr 29 2024 | 0.00000040 | 0.00 | 0.00% | 0.00000039 | 0.00000041 | 0.00000039 | 40,253,578.00 |
| Apr 28 2024 | 0.00000040 | -0.00000001 | -2.44% | 0.00000041 | 0.00000041 | 0.00000039 | 24,851,706.00 |
| Apr 27 2024 | 0.00000041 | -0.00000001 | -2.38% | 0.00000042 | 0.00000042 | 0.00000040 | 18,895,692.00 |
| Apr 26 2024 | 0.00000042 | -0.00000001 | -2.33% | 0.00000043 | 0.00000044 | 0.00000042 | 37,656,038.00 |
| Apr 25 2024 | 0.00000043 | -0.00000001 | -2.27% | 0.00000043 | 0.00000045 | 0.00000042 | 65,233,830.00 |
| Apr 24 2024 | 0.00000044 | -0.00000001 | -2.22% | 0.00000045 | 0.00000046 | 0.00000043 | 32,018,935.00 |
| Apr 23 2024 | 0.00000045 | -0.00000001 | -2.17% | 0.00000046 | 0.00000046 | 0.00000044 | 48,529,396.00 |
| Apr 22 2024 | 0.00000046 | 0.00000002 | 4.55% | 0.00000045 | 0.00000046 | 0.00000044 | 35,493,201.00 |
| Apr 21 2024 | 0.00000044 | -0.00000001 | -2.22% | 0.00000045 | 0.00000046 | 0.00000044 | 29,679,326.00 |
| Apr 20 2024 | 0.00000045 | 0.00000002 | 4.65% | 0.00000044 | 0.00000046 | 0.00000043 | 38,823,041.00 |
| Apr 19 2024 | 0.00000043 | 0.00 | 0.00% | 0.00000042 | 0.00000045 | 0.00000041 | 86,688,970.00 |
| Apr 18 2024 | 0.00000043 | 0.00 | 0.00% | 0.00000043 | 0.00000043 | 0.00000041 | 61,401,847.00 |
| Apr 17 2024 | 0.00000043 | 0.00000001 | 2.38% | 0.00000042 | 0.00000043 | 0.00000040 | 79,860,257.00 |
| Apr 16 2024 | 0.00000042 | 0.00 | 0.00% | 0.00000041 | 0.00000043 | 0.00000040 | 165,457,208.00 |
| Apr 15 2024 | 0.00000042 | -0.00000001 | -2.33% | 0.00000042 | 0.00000043 | 0.00000040 | 177,176,758.00 |
| Apr 14 2024 | 0.00000043 | 0.00000002 | 4.88% | 0.00000041 | 0.00000043 | 0.00000040 | 221,144,715.00 |
| Apr 13 2024 | 0.00000041 | -0.00000003 | -6.82% | 0.00000045 | 0.00000045 | 0.00000037 | 271,392,889.00 |
| Apr 12 2024 | 0.00000044 | -0.00000009 | -16.98% | 0.00000053 | 0.00000054 | 0.00000042 | 279,398,200.00 |
| Apr 11 2024 | 0.00000053 | 0.00000001 | 1.92% | 0.00000052 | 0.00000055 | 0.00000052 | 61,833,485.00 |
| Apr 10 2024 | 0.00000052 | -0.00000002 | -3.70% | 0.00000054 | 0.00000055 | 0.00000052 | 53,741,952.00 |
| Apr 09 2024 | 0.00000054 | 0.00 | 0.00% | 0.00000054 | 0.00000058 | 0.00000053 | 123,342,245.00 |
| Apr 08 2024 | 0.00000054 | 0.00 | 0.00% | 0.00000053 | 0.00000057 | 0.00000053 | 145,381,362.00 |
| Apr 07 2024 | 0.00000054 | 0.00000002 | 3.85% | 0.00000052 | 0.00000055 | 0.00000052 | 44,341,554.00 |
| Apr 06 2024 | 0.00000052 | 0.00 | 0.00% | 0.00000051 | 0.00000053 | 0.00000051 | 24,410,017.00 |
| Apr 05 2024 | 0.00000052 | 0.00 | 0.00% | 0.00000052 | 0.00000053 | 0.00000050 | 48,604,985.00 |
| Apr 04 2024 | 0.00000052 | 0.00 | 0.00% | 0.00000051 | 0.00000053 | 0.00000051 | 37,866,426.00 |
| Apr 03 2024 | 0.00000052 | 0.00 | 0.00% | 0.00000051 | 0.00000053 | 0.00000050 | 106,546,720.00 |
| Apr 02 2024 | 0.00000052 | 0.00 | 0.00% | 0.00000052 | 0.00000053 | 0.00000049 | 98,376,641.00 |
| Apr 01 2024 | 0.00000052 | -0.00000001 | -1.89% | 0.00000054 | 0.00000054 | 0.00000051 | 50,878,879.00 |
| Mar 31 2024 | 0.00000053 | 0.00 | 0.00% | 0.00000053 | 0.00000055 | 0.00000052 | 42,300,070.00 |
| Mar 30 2024 | 0.00000053 | -0.00000003 | -5.36% | 0.00000056 | 0.00000058 | 0.00000053 | 79,388,637.00 |
| Mar 29 2024 | 0.00000056 | 0.00 | 0.00% | 0.00000056 | 0.00000058 | 0.00000055 | 53,898,613.00 |
| Mar 28 2024 | 0.00000056 | 0.00 | 0.00% | 0.00000056 | 0.00000057 | 0.00000054 | 43,698,793.00 |
| Mar 27 2024 | 0.00000056 | -0.00000001 | -1.75% | 0.00000056 | 0.00000057 | 0.00000055 | 53,621,434.00 |
| Mar 26 2024 | 0.00000057 | 0.00000003 | 5.56% | 0.00000055 | 0.00000057 | 0.00000054 | 57,982,091.00 |
| Mar 25 2024 | 0.00000054 | -0.00000003 | -5.26% | 0.00000058 | 0.00000059 | 0.00000053 | 66,716,652.00 |
| Mar 24 2024 | 0.00000057 | 0.00000004 | 7.55% | 0.00000054 | 0.00000059 | 0.00000053 | 71,393,726.00 |
| Mar 23 2024 | 0.00000053 | 0.00000001 | 1.92% | 0.00000052 | 0.00000055 | 0.00000052 | 46,160,826.00 |
| Mar 22 2024 | 0.00000052 | 0.00000001 | 1.96% | 0.00000051 | 0.00000053 | 0.00000051 | 103,637,379.00 |
| Mar 21 2024 | 0.00000051 | -0.00000001 | -1.92% | 0.00000051 | 0.00000053 | 0.00000050 | 56,914,401.00 |
| Mar 20 2024 | 0.00000052 | 0.00000002 | 4.00% | 0.00000050 | 0.00000052 | 0.00000048 | 142,129,757.00 |
| Mar 19 2024 | 0.00000050 | -0.00000001 | -1.96% | 0.00000051 | 0.00000051 | 0.00000046 | 222,052,781.00 |
| Mar 18 2024 | 0.00000051 | 0.00 | 0.00% | 0.00000051 | 0.00000053 | 0.00000049 | 77,684,067.00 |
| Mar 17 2024 | 0.00000051 | 0.00 | 0.00% | 0.00000051 | 0.00000053 | 0.00000050 | 142,423,477.00 |
| Mar 16 2024 | 0.00000051 | -0.00000003 | -5.56% | 0.00000055 | 0.00000056 | 0.00000050 | 123,157,386.00 |
| Mar 15 2024 | 0.00000054 | -0.00000003 | -5.26% | 0.00000056 | 0.00000056 | 0.00000052 | 89,864,272.00 |
| Mar 14 2024 | 0.00000057 | 0.00 | 0.00% | 0.00000057 | 0.00000057 | 0.00000057 | 0.00 |
| Mar 13 2024 | 0.00000057 | 0.00 | 0.00% | 0.00000057 | 0.00000059 | 0.00000055 | 128,625,674.00 |
| Mar 12 2024 | 0.00000057 | 0.00000003 | 5.56% | 0.00000055 | 0.00000059 | 0.00000054 | 215,594,447.00 |
| Mar 11 2024 | 0.00000054 | 0.00000001 | 1.89% | 0.00000054 | 0.00000056 | 0.00000052 | 139,965,225.00 |
| Mar 10 2024 | 0.00000053 | -0.00000002 | -3.64% | 0.00000056 | 0.00000057 | 0.00000052 | 93,687,597.00 |
| Mar 09 2024 | 0.00000055 | -0.00000001 | -1.79% | 0.00000056 | 0.00000058 | 0.00000055 | 31,438,653.00 |
| Mar 08 2024 | 0.00000056 | -0.00000001 | -1.75% | 0.00000058 | 0.00000058 | 0.00000054 | 62,163,521.00 |
| Mar 07 2024 | 0.00000057 | -0.00000001 | -1.72% | 0.00000056 | 0.00000059 | 0.00000055 | 85,829,327.00 |
| Mar 06 2024 | 0.00000058 | -0.00000001 | -1.69% | 0.00000059 | 0.00000061 | 0.00000053 | 90,609,623.00 |
| Mar 05 2024 | 0.00000059 | -0.00000008 | -11.94% | 0.00000067 | 0.00000069 | 0.00000058 | 266,156,499.00 |
| Mar 04 2024 | 0.00000067 | 0.00000010 | 17.54% | 0.00000057 | 0.00000076 | 0.00000056 | 320,284,055.00 |
| Mar 03 2024 | 0.00000057 | -0.00000003 | -5.00% | 0.00000058 | 0.00000061 | 0.00000056 | 97,984,273.00 |
| Mar 02 2024 | 0.00000060 | 0.00000006 | 11.11% | 0.00000054 | 0.00000065 | 0.00000052 | 277,327,646.00 |
| Mar 01 2024 | 0.00000054 | 0.00000004 | 8.00% | 0.00000051 | 0.00000055 | 0.00000050 | 82,363,563.00 |
| Feb 29 2024 | 0.00000050 | -0.00000002 | -3.85% | 0.00000052 | 0.00000053 | 0.00000049 | 98,111,730.00 |
| Feb 28 2024 | 0.00000052 | 0.00 | 0.00% | 0.00000052 | 0.00000060 | 0.00000047 | 205,284,599.00 |
| Feb 27 2024 | 0.00000052 | 0.00000004 | 8.33% | 0.00000049 | 0.00000061 | 0.00000048 | 321,524,980.00 |
| Feb 26 2024 | 0.00000048 | 0.00000002 | 4.35% | 0.00000046 | 0.00000052 | 0.00000046 | 101,376,010.00 |
| Feb 25 2024 | 0.00000046 | -0.00000001 | -2.13% | 0.00000048 | 0.00000049 | 0.00000046 | 40,321,056.00 |
| Feb 24 2024 | 0.00000047 | 0.00 | 0.00% | 0.00000048 | 0.00000050 | 0.00000047 | 59,634,937.00 |
| Feb 23 2024 | 0.00000047 | -0.00000002 | -4.08% | 0.00000049 | 0.00000050 | 0.00000047 | 68,037,681.00 |
| Feb 22 2024 | 0.00000049 | 0.00000004 | 8.89% | 0.00000045 | 0.00000053 | 0.00000044 | 265,777,626.00 |
| Feb 21 2024 | 0.00000045 | 0.00000001 | 2.27% | 0.00000044 | 0.00000046 | 0.00000043 | 64,083,075.00 |
| Feb 20 2024 | 0.00000044 | -0.00000001 | -2.22% | 0.00000045 | 0.00000049 | 0.00000043 | 71,641,284.00 |
| Feb 19 2024 | 0.00000045 | 0.00 | 0.00% | 0.00000045 | 0.00000047 | 0.00000044 | 106,784,001.00 |
| Feb 18 2024 | 0.00000045 | -0.00000001 | -2.17% | 0.00000047 | 0.00000047 | 0.00000045 | 54,844,113.00 |
| Feb 17 2024 | 0.00000046 | 0.00000001 | 2.22% | 0.00000046 | 0.00000048 | 0.00000045 | 58,538,113.00 |
| Feb 16 2024 | 0.00000045 | 0.00 | 0.00% | 0.00000044 | 0.00000050 | 0.00000043 | 162,414,747.00 |
| Feb 15 2024 | 0.00000045 | 0.00000004 | 9.76% | 0.00000041 | 0.00000050 | 0.00000041 | 219,943,394.00 |
