Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
BAGSETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 0.000064 | 0.00000100 | 1.59% | 0.000063 | 0.000065 | 0.000063 | 10,779.00 |
| Jun 06 2024 | 0.000063 | -0.00000300 | -4.52% | 0.000066 | 0.000067 | 0.000063 | 29,109.00 |
| Jun 05 2024 | 0.000066 | -0.000012 | -15.38% | 0.000072 | 0.000073 | 0.000065 | 11,124.00 |
| Jun 04 2024 | 0.000078 | -0.000014 | -15.23% | 0.000092 | 0.000098 | 0.000078 | 8,595.00 |
| Jun 03 2024 | 0.000092 | 0.000024 | 35.40% | 0.000068 | 0.00014 | 0.000068 | 16,233.00 |
| Jun 02 2024 | 0.000068 | 0.00000070 | 1.04% | 0.000067 | 0.000068 | 0.000067 | 40,079.00 |
| Jun 01 2024 | 0.000067 | -0.00000100 | -1.47% | 0.000068 | 0.000068 | 0.000067 | 38,611.00 |
| May 31 2024 | 0.000068 | -0.00000100 | -1.44% | 0.00007 | 0.00007 | 0.000067 | 39,067.00 |
| May 30 2024 | 0.00007 | -0.00000400 | -5.46% | 0.000073 | 0.000073 | 0.000068 | 23,163.00 |
| May 29 2024 | 0.000073 | 0.00000600 | 8.88% | 0.000068 | 0.000075 | 0.000068 | 735.00 |
| May 28 2024 | 0.000068 | 0.00000080 | 1.20% | 0.000067 | 0.000069 | 0.000065 | 12,058.00 |
| May 27 2024 | 0.000067 | 0.00000300 | 4.72% | 0.000063 | 0.000075 | 0.00006 | 13,766.00 |
| May 26 2024 | 0.000064 | -0.00000200 | -3.05% | 0.000066 | 0.000067 | 0.000063 | 13,662.00 |
| May 25 2024 | 0.000066 | -0.00000400 | -5.72% | 0.00007 | 0.00007 | 0.000065 | 4,176.00 |
| May 24 2024 | 0.00007 | 0.000012 | 20.65% | 0.000058 | 0.00007 | 0.000057 | 1,725.00 |
| May 23 2024 | 0.000058 | -0.00000400 | -6.48% | 0.000062 | 0.000062 | 0.000057 | 41,812.00 |
| May 22 2024 | 0.000062 | -0.00000200 | -3.15% | 0.000064 | 0.000064 | 0.000062 | 31,627.00 |
| May 21 2024 | 0.000064 | -0.00000800 | -11.24% | 0.000071 | 0.000073 | 0.000064 | 7,724.00 |
| May 20 2024 | 0.000071 | -0.00000400 | -5.32% | 0.000075 | 0.000078 | 0.000067 | 27,182.00 |
| May 19 2024 | 0.000075 | 0.00000500 | 7.13% | 0.00007 | 0.000076 | 0.00007 | 33,489.00 |
| May 18 2024 | 0.00007 | -0.00000050 | -0.71% | 0.000071 | 0.000071 | 0.000069 | 46,993.00 |
| May 17 2024 | 0.000071 | -0.00000600 | -7.79% | 0.000077 | 0.000078 | 0.00007 | 36,329.00 |
| May 16 2024 | 0.000077 | -0.00000500 | -6.12% | 0.000082 | 0.000082 | 0.000076 | 17,669.00 |
| May 15 2024 | 0.000082 | 0.00 | 0.00% | 0.000082 | 0.000082 | 0.000082 | 0.00 |
| May 14 2024 | 0.000082 | -0.00000040 | -0.49% | 0.000082 | 0.000082 | 0.000081 | 709.00 |
| May 13 2024 | 0.000082 | 0.00000010 | 0.12% | 0.000082 | 0.000082 | 0.000082 | 24.00 |
| May 12 2024 | 0.000082 | 0.00 | 0.00% | 0.000082 | 0.000082 | 0.000082 | 0.00 |
| May 11 2024 | 0.000082 | -0.00000080 | -0.97% | 0.000083 | 0.000083 | 0.000081 | 7,547.00 |
| May 10 2024 | 0.000083 | 0.00000400 | 5.09% | 0.000079 | 0.000084 | 0.000078 | 34,060.00 |
| May 09 2024 | 0.000079 | -0.00000070 | -0.88% | 0.000079 | 0.00009 | 0.000078 | 13,408.00 |
| May 08 2024 | 0.000079 | 0.00000200 | 2.57% | 0.000078 | 0.00008 | 0.000077 | 24,728.00 |
| May 07 2024 | 0.000078 | -0.000017 | -17.99% | 0.000095 | 0.000095 | 0.000075 | 24,161.00 |
| May 06 2024 | 0.000095 | 0.00000900 | 10.49% | 0.000079 | 0.000095 | 0.000079 | 0.00 |
| May 05 2024 | 0.000086 | -0.000013 | -13.12% | 0.000099 | 0.000099 | 0.000086 | 243.00 |
| May 04 2024 | 0.000099 | 0.000015 | 17.84% | 0.000084 | 0.000099 | 0.000071 | 3,711.00 |
| May 03 2024 | 0.000084 | 0.00000200 | 2.45% | 0.000082 | 0.000084 | 0.00008 | 1,633.00 |
| May 02 2024 | 0.000082 | -0.00000600 | -6.84% | 0.000088 | 0.000088 | 0.000081 | 10,303.00 |
| May 01 2024 | 0.000088 | -0.00000050 | -0.57% | 0.000088 | 0.000088 | 0.000088 | 86.00 |
| Apr 30 2024 | 0.000088 | 0.00000600 | 7.33% | 0.000082 | 0.000095 | 0.000082 | 92.00 |
| Apr 29 2024 | 0.000082 | -0.00000300 | -3.55% | 0.000085 | 0.000085 | 0.000082 | 13.00 |
| Apr 28 2024 | 0.000085 | -0.00000300 | -3.44% | 0.000087 | 0.000087 | 0.000082 | 188.00 |
| Apr 27 2024 | 0.000087 | 0.00000500 | 6.04% | 0.000083 | 0.000089 | 0.000083 | 21,602.00 |
| Apr 26 2024 | 0.000083 | -0.00000400 | -4.61% | 0.000087 | 0.000087 | 0.000082 | 33.00 |
| Apr 25 2024 | 0.000087 | 0.00001 | 12.97% | 0.000077 | 0.000087 | 0.000077 | 49.00 |
| Apr 24 2024 | 0.000077 | 0.00 | 0.00% | 0.000083 | 0.000087 | 0.000077 | 76.00 |
| Apr 23 2024 | 0.000077 | -0.00000500 | -6.08% | 0.000082 | 0.000082 | 0.000077 | 904.00 |
| Apr 22 2024 | 0.000082 | 0.00000010 | 0.12% | 0.000082 | 0.000082 | 0.000082 | 74.00 |
| Apr 21 2024 | 0.000082 | -0.00000200 | -2.38% | 0.000084 | 0.000084 | 0.000082 | 2,530.00 |
| Apr 20 2024 | 0.000084 | 0.00000300 | 3.70% | 0.000081 | 0.000084 | 0.000081 | 16.00 |
| Apr 19 2024 | 0.000081 | -0.00000600 | -6.90% | 0.000087 | 0.000087 | 0.000079 | 121.00 |
| Apr 18 2024 | 0.000087 | 0.00000500 | 6.12% | 0.000082 | 0.000092 | 0.000081 | 2,161.00 |
| Apr 17 2024 | 0.000082 | 0.00000300 | 3.80% | 0.000079 | 0.000087 | 0.000079 | 23,950.00 |
| Apr 16 2024 | 0.000079 | -0.00000100 | -1.24% | 0.00008 | 0.000082 | 0.000078 | 21,631.00 |
| Apr 15 2024 | 0.00008 | -0.00000600 | -6.96% | 0.000086 | 0.000086 | 0.00008 | 978.00 |
| Apr 14 2024 | 0.000086 | -0.00000020 | -0.23% | 0.000087 | 0.000091 | 0.000086 | 85.00 |
| Apr 13 2024 | 0.000086 | -0.00000400 | -4.44% | 0.00009 | 0.000095 | 0.00008 | 1,939.00 |
| Apr 12 2024 | 0.00009 | 0.00000100 | 1.12% | 0.000089 | 0.000092 | 0.000088 | 2,553.00 |
| Apr 11 2024 | 0.000089 | -0.000018 | -16.76% | 0.000107 | 0.000107 | 0.000087 | 16,745.00 |
| Apr 10 2024 | 0.000107 | 0.000011 | 11.47% | 0.000096 | 0.000107 | 0.000085 | 312.00 |
| Apr 09 2024 | 0.000096 | 0.00000700 | 7.87% | 0.000089 | 0.000096 | 0.000085 | 196.00 |
| Apr 08 2024 | 0.000089 | -0.00000400 | -4.32% | 0.000093 | 0.000093 | 0.000089 | 21.00 |
| Apr 07 2024 | 0.000093 | 0.00 | 0.00% | 0.000093 | 0.000093 | 0.000093 | 0.00 |
| Apr 06 2024 | 0.000093 | -0.00000200 | -2.11% | 0.000095 | 0.000095 | 0.000088 | 2,899.00 |
| Apr 05 2024 | 0.000095 | -0.00000500 | -5.05% | 0.000099 | 0.000101 | 0.000093 | 1,906.00 |
| Apr 04 2024 | 0.000099 | -0.00000400 | -3.89% | 0.000103 | 0.00011 | 0.000099 | 3,500.00 |
| Apr 03 2024 | 0.000103 | -0.00000100 | -0.96% | 0.000104 | 0.00011 | 0.000103 | 135.00 |
| Apr 02 2024 | 0.000104 | -0.00000500 | -4.57% | 0.00011 | 0.00011 | 0.000101 | 25.00 |
| Apr 01 2024 | 0.00011 | 0.00000900 | 8.99% | 0.0001 | 0.00011 | 0.0001 | 13.00 |
| Mar 31 2024 | 0.0001 | 0.00000020 | 0.20% | 0.0001 | 0.000106 | 0.000095 | 1,345.00 |
| Mar 30 2024 | 0.0001 | -0.00000070 | -0.70% | 0.000101 | 0.000107 | 0.0001 | 314.00 |
| Mar 29 2024 | 0.000101 | 0.00000040 | 0.40% | 0.0001 | 0.000104 | 0.000093 | 14,190.00 |
| Mar 28 2024 | 0.0001 | -0.00000080 | -0.79% | 0.000101 | 0.000111 | 0.0001 | 14,394.00 |
| Mar 27 2024 | 0.000101 | -0.00000300 | -2.89% | 0.000104 | 0.000105 | 0.000097 | 19,810.00 |
| Mar 26 2024 | 0.000104 | -0.00000070 | -0.67% | 0.000104 | 0.00011 | 0.000103 | 15,969.00 |
| Mar 25 2024 | 0.000105 | -0.00000500 | -4.56% | 0.00011 | 0.000121 | 0.000098 | 23,438.00 |
| Mar 24 2024 | 0.00011 | -0.00000070 | -0.63% | 0.000111 | 0.000116 | 0.000108 | 24,616.00 |
| Mar 23 2024 | 0.00011 | 0.00000100 | 0.92% | 0.00011 | 0.000114 | 0.000108 | 14,526.00 |
| Mar 22 2024 | 0.000109 | 0.00000200 | 1.87% | 0.000107 | 0.000116 | 0.000105 | 15,309.00 |
| Mar 21 2024 | 0.000107 | 0.00000020 | 0.19% | 0.000107 | 0.000109 | 0.000104 | 30,238.00 |
| Mar 20 2024 | 0.000107 | -0.00000700 | -6.13% | 0.000116 | 0.000119 | 0.000103 | 20,078.00 |
| Mar 19 2024 | 0.000114 | 0.00001 | 9.64% | 0.000104 | 0.000116 | 0.000103 | 21,961.00 |
| Mar 18 2024 | 0.000104 | 0.00000600 | 6.17% | 0.000098 | 0.000106 | 0.000097 | 14,154.00 |
| Mar 17 2024 | 0.000097 | -0.00000700 | -6.72% | 0.000104 | 0.000108 | 0.000097 | 26,500.00 |
| Mar 16 2024 | 0.000104 | 0.00000600 | 6.12% | 0.000098 | 0.000106 | 0.000097 | 39,101.00 |
| Mar 15 2024 | 0.000098 | -0.00000800 | -7.53% | 0.000106 | 0.000113 | 0.000096 | 27,551.00 |
| Mar 14 2024 | 0.000106 | -0.000011 | -9.41% | 0.000119 | 0.000119 | 0.000103 | 26,455.00 |
| Mar 13 2024 | 0.000117 | 0.00000500 | 4.47% | 0.000112 | 0.000119 | 0.000108 | 16,911.00 |
| Mar 12 2024 | 0.000112 | -0.00000200 | -1.76% | 0.000113 | 0.000118 | 0.000108 | 13,946.00 |
| Mar 11 2024 | 0.000113 | -0.000011 | -8.87% | 0.000125 | 0.000127 | 0.000113 | 15,283.00 |
| Mar 10 2024 | 0.000124 | -0.00000070 | -0.56% | 0.000123 | 0.000127 | 0.00012 | 14,498.00 |
| Mar 09 2024 | 0.000125 | 0.00001 | 8.70% | 0.000115 | 0.000126 | 0.000115 | 17,393.00 |
