Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
AMBEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23 2024 | 0.005467 | -0.000118 | -2.11% | 0.005587 | 0.126731 | 0.004849 | 3,585,117.00 |
| Jul 22 2024 | 0.005585 | -0.000643 | -10.32% | 0.00533 | 0.12536 | 0.005283 | 5,900,954.00 |
| Jul 21 2024 | 0.006228 | 0.000059 | 0.96% | 0.006159 | 0.126999 | 0.005439 | 3,630,744.00 |
| Jul 20 2024 | 0.006169 | 0.000037 | 0.60% | 0.006126 | 0.124424 | 0.005492 | 3,014,735.00 |
| Jul 19 2024 | 0.006132 | 0.000264 | 4.49% | 0.005864 | 0.121898 | 0.00582 | 3,193,331.00 |
| Jul 18 2024 | 0.005868 | -0.111486 | -95.00% | 0.005865 | 0.120181 | 0.005804 | 3,019,619.00 |
| Jul 17 2024 | 0.117354 | 0.111373 | 1,862.13% | 0.005974 | 0.124199 | 0.005852 | 3,565,907.00 |
| Jul 16 2024 | 0.005981 | 0.000035 | 0.59% | 0.005951 | 0.120327 | 0.005158 | 3,314,534.00 |
| Jul 15 2024 | 0.005946 | 0.000329 | 5.85% | 0.00533 | 0.119531 | 0.005283 | 3,093,428.00 |
| Jul 14 2024 | 0.005617 | 0.000187 | 3.44% | 0.005438 | 0.112082 | 0.005366 | 3,073,161.00 |
| Jul 13 2024 | 0.005431 | -0.103363 | -95.01% | 0.005307 | 0.109255 | 0.005282 | 3,473,554.00 |
| Jul 12 2024 | 0.108793 | 0.103517 | 1,962.06% | 0.005272 | 0.108909 | 0.005203 | 1,111,912.00 |
| Jul 11 2024 | 0.005276 | -0.000056 | -1.05% | 0.00533 | 0.110225 | 0.00526 | 3,067,853.00 |
| Jul 10 2024 | 0.005332 | -0.000036 | -0.67% | 0.005356 | 0.113004 | 0.004809 | 3,569,399.00 |
| Jul 09 2024 | 0.005368 | 0.000146 | 2.79% | 0.00522 | 0.107227 | 0.004748 | 3,179,180.00 |
| Jul 08 2024 | 0.005222 | 0.000579 | 12.48% | 0.006037 | 0.12566 | 0.004617 | 3,413,462.00 |
| Jul 07 2024 | 0.004643 | -0.00018 | -3.73% | 0.005388 | 0.109483 | 0.004643 | 5,403,957.00 |
| Jul 06 2024 | 0.004823 | -0.000417 | -7.96% | 0.004694 | 0.109509 | 0.004682 | 5,114,764.00 |
| Jul 05 2024 | 0.00524 | -0.000058 | -1.09% | 0.004745 | 0.107422 | 0.004463 | 44,575,584.00 |
| Jul 04 2024 | 0.005298 | -0.000839 | -13.67% | 0.006134 | 0.111195 | 0.005282 | 8,711,165.00 |
| Jul 03 2024 | 0.006137 | -0.000212 | -3.34% | 0.006359 | 0.118606 | 0.005663 | 12,912,067.00 |
| Jul 02 2024 | 0.006349 | 0.000493 | 8.41% | 0.005855 | 0.120514 | 0.005758 | 8,441,325.00 |
| Jul 01 2024 | 0.005856 | -0.114004 | -95.11% | 0.006037 | 0.12566 | 0.005815 | 9,609,642.00 |
| Jun 30 2024 | 0.11986 | 0.113599 | 1,814.28% | 0.006256 | 0.11986 | 0.005663 | 7,583,330.00 |
| Jun 29 2024 | 0.006261 | -0.0005 | -7.40% | 0.006198 | 0.117315 | 0.006198 | 3,960,897.00 |
| Jun 28 2024 | 0.006761 | 0.000437 | 6.91% | 0.006326 | 0.118564 | 0.006183 | 7,655,377.00 |
| Jun 27 2024 | 0.006324 | 0.000066 | 1.05% | 0.006825 | 0.11804 | 0.006231 | 4,259,345.00 |
| Jun 26 2024 | 0.006259 | -0.000085 | -1.34% | 0.006037 | 0.12566 | 0.006036 | 6,832,996.00 |
| Jun 25 2024 | 0.006343 | -0.106166 | -94.36% | 0.006179 | 0.116205 | 0.006179 | 3,316,878.00 |
| Jun 24 2024 | 0.112509 | 0.105994 | 1,626.97% | 0.005906 | 0.119511 | 0.005656 | 6,817,109.00 |
| Jun 23 2024 | 0.006515 | 0.000516 | 8.60% | 0.006002 | 0.122669 | 0.005996 | 9,229,417.00 |
| Jun 22 2024 | 0.005999 | 0.00000300 | 0.05% | 0.006 | 0.123927 | 0.00598 | 3,110,983.00 |
| Jun 21 2024 | 0.005996 | -0.116486 | -95.10% | 0.006668 | 0.124517 | 0.005934 | 4,490,211.00 |
| Jun 20 2024 | 0.122482 | 0.001739 | 1.44% | 0.006037 | 0.12566 | 0.006026 | 3,927,155.00 |
| Jun 19 2024 | 0.120743 | 0.114682 | 1,892.01% | 0.006068 | 0.122498 | 0.006026 | 4,567,718.00 |
| Jun 18 2024 | 0.006061 | -0.000747 | -10.97% | 0.006194 | 0.126319 | 0.005418 | 21,229,469.00 |
| Jun 17 2024 | 0.006809 | -0.000664 | -8.89% | 0.009463 | 0.137312 | 0.006128 | 6,510,955.00 |
| Jun 16 2024 | 0.007473 | 0.000045 | 0.61% | 0.006809 | 0.128102 | 0.006787 | 5,766,553.00 |
| Jun 15 2024 | 0.007428 | 0.000015 | 0.20% | 0.006791 | 0.128321 | 0.006784 | 7,067,945.00 |
| Jun 14 2024 | 0.007414 | -0.13079 | -94.64% | 0.007472 | 0.157001 | 0.006712 | 10,430,878.00 |
| Jun 13 2024 | 0.138203 | 0.129996 | 1,583.96% | 0.00758 | 0.155462 | 0.006872 | 7,740,840.00 |
| Jun 12 2024 | 0.008207 | 0.000673 | 8.93% | 0.007533 | 0.154383 | 0.007477 | 3,955,611.00 |
| Jun 11 2024 | 0.007534 | -0.000207 | -2.67% | 0.007745 | 0.151247 | 0.007405 | 5,444,173.00 |
| Jun 10 2024 | 0.007741 | -0.000019 | -0.24% | 0.009463 | 0.160653 | 0.007729 | 5,218,262.00 |
| Jun 09 2024 | 0.00776 | 0.000047 | 0.61% | 0.007711 | 0.156693 | 0.007695 | 3,497,365.00 |
| Jun 08 2024 | 0.007713 | -0.001285 | -14.28% | 0.008347 | 0.163634 | 0.00771 | 10,081,569.00 |
| Jun 07 2024 | 0.008998 | -0.0001 | -1.10% | 0.009096 | 0.164549 | 0.008283 | 40,581,816.00 |
| Jun 06 2024 | 0.009097 | -0.000703 | -7.17% | 0.010458 | 0.156919 | 0.009042 | 6,076,548.00 |
| Jun 05 2024 | 0.009801 | 0.000076 | 0.78% | 0.009463 | 0.160614 | 0.009113 | 19,975,298.00 |
| Jun 04 2024 | 0.009725 | -0.000369 | -3.66% | 0.009463 | 0.164602 | 0.009458 | 16,116,517.00 |
| Jun 03 2024 | 0.010094 | 0.000721 | 7.69% | 0.008738 | 0.157071 | 0.008738 | 10,540,389.00 |
| Jun 02 2024 | 0.009373 | -0.134807 | -93.50% | 0.008742 | 0.158059 | 0.008693 | 11,849,781.00 |
| Jun 01 2024 | 0.14418 | 0.135469 | 1,555.21% | 0.009349 | 0.157306 | 0.008702 | 18,903,869.00 |
| May 31 2024 | 0.008711 | -0.000122 | -1.38% | 0.008201 | 0.146645 | 0.008137 | 18,708,932.00 |
| May 30 2024 | 0.008833 | -0.000551 | -5.87% | 0.008765 | 0.150068 | 0.00813 | 12,870,437.00 |
| May 29 2024 | 0.009384 | 0.000563 | 6.39% | 0.008183 | 0.157092 | 0.00811 | 17,959,087.00 |
| May 28 2024 | 0.00882 | 0.000518 | 6.24% | 0.0083 | 0.148246 | 0.008064 | 4,289,658.00 |
| May 27 2024 | 0.008302 | -0.000542 | -6.13% | 0.008707 | 0.155508 | 0.007384 | 6,403,846.00 |
| May 26 2024 | 0.008845 | -0.000094 | -1.05% | 0.142475 | 0.158836 | 0.008253 | 7,831,602.00 |
| May 25 2024 | 0.008939 | 0.000715 | 8.70% | 0.008219 | 0.14185 | 0.008219 | 3,587,372.00 |
| May 24 2024 | 0.008224 | 0.000074 | 0.91% | 0.008143 | 0.143366 | 0.008027 | 4,955,113.00 |
| May 23 2024 | 0.008149 | -0.000144 | -1.74% | 0.008316 | 0.153531 | 0.008006 | 5,451,899.00 |
| May 22 2024 | 0.008293 | -0.000724 | -8.03% | 0.008367 | 0.163185 | 0.008284 | 4,174,853.00 |
| May 21 2024 | 0.009017 | -0.000149 | -1.63% | 0.008507 | 0.155939 | 0.008287 | 16,056,980.00 |
| May 20 2024 | 0.009166 | 0.001251 | 15.80% | 0.008707 | 0.155009 | 0.007384 | 10,799,983.00 |
| May 19 2024 | 0.007915 | -0.0001 | -1.25% | 0.008003 | 0.157028 | 0.00789 | 12,209,300.00 |
| May 18 2024 | 0.008015 | 0.00000700 | 0.09% | 0.008011 | 0.15209 | 0.007978 | 3,475,544.00 |
| May 17 2024 | 0.008008 | 0.000199 | 2.55% | 0.007812 | 0.148831 | 0.007801 | 3,588,899.00 |
| May 16 2024 | 0.007809 | -0.0001 | -1.26% | 0.007918 | 0.151883 | 0.007242 | 13,837,887.00 |
| May 15 2024 | 0.007909 | 0.000505 | 6.82% | 0.007407 | 0.147378 | 0.006809 | 14,282,071.00 |
| May 14 2024 | 0.007404 | -0.000171 | -2.26% | 0.007575 | 0.145156 | 0.00678 | 7,832,392.00 |
| May 13 2024 | 0.007575 | 0.000149 | 2.00% | 0.008707 | 0.138311 | 0.007428 | 7,301,253.00 |
| May 12 2024 | 0.007426 | -0.000482 | -6.10% | 0.007349 | 0.127269 | 0.007338 | 4,505,783.00 |
| May 11 2024 | 0.007908 | 0.000537 | 7.29% | 0.007352 | 0.136947 | 0.007329 | 10,158,482.00 |
| May 10 2024 | 0.00737 | -0.001399 | -15.95% | 0.008775 | 0.146745 | 0.007278 | 6,777,899.00 |
| May 09 2024 | 0.008769 | 0.000819 | 10.30% | 0.007972 | 0.143256 | 0.007382 | 8,664,633.00 |
| May 08 2024 | 0.00795 | -0.000761 | -8.74% | 0.008707 | 0.138311 | 0.007391 | 19,827,323.00 |
| May 07 2024 | 0.008711 | 0.000494 | 6.02% | 0.008223 | 0.136611 | 0.007602 | 38,979,851.00 |
| May 06 2024 | 0.008217 | -0.000707 | -7.92% | 0.007738 | 0.149911 | 0.006887 | 16,262,719.00 |
| May 05 2024 | 0.008923 | 0.000021 | 0.24% | 0.008325 | 0.142286 | 0.008221 | 12,688,904.00 |
| May 04 2024 | 0.008903 | 0.000711 | 8.68% | 0.008188 | 0.143686 | 0.008153 | 31,243,633.00 |
| May 03 2024 | 0.008192 | 0.000472 | 6.11% | 0.007718 | 0.145531 | 0.007678 | 4,215,646.00 |
| May 02 2024 | 0.00772 | 0.000633 | 8.94% | 0.007085 | 0.136324 | 0.006917 | 21,062,310.00 |
| May 01 2024 | 0.007087 | -0.000335 | -4.51% | 0.006822 | 0.135779 | 0.006384 | 9,721,482.00 |
| Apr 30 2024 | 0.007421 | -0.00032 | -4.13% | 0.134524 | 0.139165 | 0.006704 | 14,139,888.00 |
| Apr 29 2024 | 0.007741 | 0.000089 | 1.16% | 0.007738 | 0.147917 | 0.003063 | 12,207,423.00 |
| Apr 28 2024 | 0.007652 | -0.000063 | -0.82% | 0.007724 | 0.145451 | 0.007636 | 9,316,508.00 |
| Apr 27 2024 | 0.007715 | -0.000641 | -7.67% | 0.007753 | 0.148338 | 0.007609 | 18,023,112.00 |
| Apr 26 2024 | 0.008356 | 0.000538 | 6.88% | 0.008422 | 0.145802 | 0.007708 | 49,339,064.00 |
| Apr 25 2024 | 0.007818 | -0.0006 | -7.13% | 0.008414 | 0.149253 | 0.007665 | 15,435,019.00 |
