Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
BCNUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 01 2024 | 0.000315 | -0.00000100 | -0.32% | 0.000316 | 0.000321 | 0.000313 | 40,342,317.00 |
| May 31 2024 | 0.000316 | -0.00000400 | -1.25% | 0.00032 | 0.000322 | 0.000314 | 42,823,992.00 |
| May 30 2024 | 0.00032 | -0.00000300 | -0.93% | 0.000323 | 0.000326 | 0.000316 | 39,229,019.00 |
| May 29 2024 | 0.000323 | 0.00000200 | 0.62% | 0.000321 | 0.000325 | 0.000317 | 42,912,074.00 |
| May 28 2024 | 0.000321 | -0.00000600 | -1.83% | 0.000327 | 0.000328 | 0.000318 | 43,219,820.00 |
| May 27 2024 | 0.000327 | 0.00000400 | 1.24% | 0.000323 | 0.000329 | 0.000316 | 63,654,334.00 |
| May 26 2024 | 0.000323 | 0.00000700 | 2.22% | 0.000316 | 0.000326 | 0.000311 | 42,919,039.00 |
| May 25 2024 | 0.000316 | 0.00000800 | 2.60% | 0.000308 | 0.000341 | 0.000307 | 44,615,722.00 |
| May 24 2024 | 0.000308 | 0.00000400 | 1.32% | 0.000304 | 0.000311 | 0.000302 | 42,677,915.00 |
| May 23 2024 | 0.000304 | 0.00000400 | 1.33% | 0.0003 | 0.000307 | 0.0003 | 45,159,715.00 |
| May 22 2024 | 0.0003 | -0.00002 | -6.25% | 0.00032 | 0.000359 | 0.000289 | 47,710,912.00 |
| May 21 2024 | 0.00032 | -0.00000900 | -2.74% | 0.000329 | 0.000331 | 0.00031 | 44,769,036.00 |
| May 20 2024 | 0.000329 | 0.00000300 | 0.92% | 0.000326 | 0.00039 | 0.000318 | 70,404,519.00 |
| May 19 2024 | 0.000326 | 0.000013 | 4.15% | 0.000313 | 0.000374 | 0.000312 | 51,007,485.00 |
| May 18 2024 | 0.000313 | 0.000013 | 4.33% | 0.0003 | 0.000314 | 0.000298 | 48,194,233.00 |
| May 17 2024 | 0.0003 | 0.00000100 | 0.33% | 0.000299 | 0.000454 | 0.000296 | 49,207,370.00 |
| May 16 2024 | 0.000299 | -0.000036 | -10.75% | 0.000335 | 0.000353 | 0.00028 | 48,904,741.00 |
| May 15 2024 | 0.000335 | 0.000011 | 3.40% | 0.000324 | 0.000381 | 0.000318 | 44,363,003.00 |
| May 14 2024 | 0.000324 | 0.00 | 0.00% | 0.000324 | 0.000332 | 0.000323 | 38,661,251.00 |
| May 13 2024 | 0.000324 | -0.00000100 | -0.31% | 0.000302 | 0.000327 | 0.000296 | 60,544,335.00 |
| May 12 2024 | 0.000325 | 0.00 | 0.00% | 0.000325 | 0.000327 | 0.000323 | 41,359,867.00 |
| May 11 2024 | 0.000325 | 0.00000100 | 0.31% | 0.000324 | 0.000328 | 0.000323 | 41,322,117.00 |
| May 10 2024 | 0.000324 | -0.00000200 | -0.61% | 0.000326 | 0.000327 | 0.000323 | 40,021,533.00 |
| May 09 2024 | 0.000326 | 0.00000300 | 0.93% | 0.000323 | 0.00033 | 0.000322 | 42,544,282.00 |
| May 08 2024 | 0.000323 | 0.00000800 | 2.54% | 0.000315 | 0.00033 | 0.000308 | 42,636,442.00 |
| May 07 2024 | 0.000315 | 0.00000200 | 0.64% | 0.000313 | 0.000318 | 0.000309 | 42,984,551.00 |
| May 06 2024 | 0.000313 | -0.000016 | -4.86% | 0.000329 | 0.000337 | 0.000309 | 56,988,406.00 |
| May 05 2024 | 0.000329 | -0.00003 | -8.36% | 0.000314 | 0.000362 | 0.000306 | 43,670,989.00 |
| May 04 2024 | 0.000359 | 0.000072 | 25.09% | 0.000289 | 0.000381 | 0.000288 | 46,458,689.00 |
| May 03 2024 | 0.000287 | -0.00000400 | -1.37% | 0.000291 | 0.000443 | 0.00028 | 57,321,832.00 |
| May 02 2024 | 0.000291 | 0.00000800 | 2.83% | 0.000282 | 0.000293 | 0.000281 | 49,241,616.00 |
| May 01 2024 | 0.000283 | -0.000018 | -5.98% | 0.000301 | 0.000302 | 0.000278 | 47,250,263.00 |
| Apr 30 2024 | 0.000301 | -0.000016 | -5.05% | 0.000311 | 0.000335 | 0.000294 | 44,763,638.00 |
| Apr 29 2024 | 0.000317 | -0.000022 | -6.49% | 0.000302 | 0.00034 | 0.000296 | 79,029,481.00 |
| Apr 28 2024 | 0.000339 | 0.00000300 | 0.89% | 0.000336 | 0.00034 | 0.000336 | 31,965,319.00 |
| Apr 27 2024 | 0.000336 | 0.000019 | 5.99% | 0.000318 | 0.000355 | 0.000317 | 36,090,882.00 |
| Apr 26 2024 | 0.000317 | 0.00000300 | 0.96% | 0.000314 | 0.000319 | 0.000314 | 42,828,148.00 |
| Apr 25 2024 | 0.000314 | -0.00001 | -3.09% | 0.000324 | 0.000325 | 0.000312 | 43,073,413.00 |
| Apr 24 2024 | 0.000324 | -0.00000500 | -1.52% | 0.000329 | 0.000329 | 0.000323 | 40,725,996.00 |
| Apr 23 2024 | 0.000329 | 0.000013 | 4.11% | 0.000316 | 0.000334 | 0.000316 | 42,006,709.00 |
| Apr 22 2024 | 0.000316 | -0.00000500 | -1.56% | 0.000302 | 0.000323 | 0.000296 | 60,707,388.00 |
| Apr 21 2024 | 0.000321 | 0.000023 | 7.72% | 0.000298 | 0.000365 | 0.000298 | 44,504,118.00 |
| Apr 20 2024 | 0.000298 | 0.00000800 | 2.76% | 0.00029 | 0.000302 | 0.000286 | 41,790,338.00 |
| Apr 19 2024 | 0.00029 | 0.00 | 0.00% | 0.00029 | 0.000292 | 0.000289 | 46,268,055.00 |
| Apr 18 2024 | 0.00029 | -0.00000200 | -0.68% | 0.000292 | 0.000296 | 0.000287 | 48,235,428.00 |
| Apr 17 2024 | 0.000292 | -0.00000400 | -1.35% | 0.000296 | 0.000297 | 0.00029 | 46,930,406.00 |
| Apr 16 2024 | 0.000296 | -0.00000700 | -2.31% | 0.000304 | 0.000304 | 0.000295 | 46,040,669.00 |
| Apr 15 2024 | 0.000303 | 0.00000100 | 0.33% | 0.000302 | 0.000307 | 0.000296 | 46,741,132.00 |
| Apr 14 2024 | 0.000302 | 0.00000700 | 2.37% | 0.000294 | 0.000305 | 0.000286 | 43,017,316.00 |
| Apr 13 2024 | 0.000295 | -0.000046 | -13.49% | 0.000341 | 0.000343 | 0.000292 | 41,367,790.00 |
| Apr 12 2024 | 0.000341 | -0.000021 | -5.80% | 0.000362 | 0.000365 | 0.00034 | 38,917,403.00 |
| Apr 11 2024 | 0.000362 | 0.00000200 | 0.56% | 0.00036 | 0.000365 | 0.00035 | 38,663,677.00 |
| Apr 10 2024 | 0.00036 | -0.00000800 | -2.17% | 0.000368 | 0.000369 | 0.000358 | 32,903,774.00 |
| Apr 09 2024 | 0.000368 | -0.000014 | -3.66% | 0.000382 | 0.000383 | 0.00035 | 37,356,107.00 |
| Apr 08 2024 | 0.000382 | 0.00000100 | 0.26% | 0.000381 | 0.000388 | 0.000374 | 33,579,228.00 |
| Apr 07 2024 | 0.000381 | 0.000019 | 5.25% | 0.000362 | 0.00039 | 0.000359 | 38,676,495.00 |
| Apr 06 2024 | 0.000362 | -0.00000700 | -1.90% | 0.000369 | 0.000375 | 0.000359 | 38,489,151.00 |
| Apr 05 2024 | 0.000369 | 0.00 | 0.00% | 0.000369 | 0.000373 | 0.000359 | 35,990,136.00 |
| Apr 04 2024 | 0.000369 | 0.00000300 | 0.82% | 0.000366 | 0.000371 | 0.000362 | 42,113,455.00 |
| Apr 03 2024 | 0.000366 | 0.00 | 0.00% | 0.000366 | 0.00038 | 0.000362 | 41,970,000.00 |
| Apr 02 2024 | 0.000366 | 0.00000500 | 1.39% | 0.000361 | 0.000381 | 0.000358 | 46,985,395.00 |
| Apr 01 2024 | 0.000361 | -0.00000500 | -1.37% | 0.000366 | 0.000367 | 0.000359 | 47,614,988.00 |
| Mar 31 2024 | 0.000366 | 0.00000100 | 0.27% | 0.000364 | 0.000389 | 0.000359 | 42,610,662.00 |
| Mar 30 2024 | 0.000365 | 0.00000600 | 1.67% | 0.000359 | 0.000378 | 0.000359 | 32,160,403.00 |
| Mar 29 2024 | 0.000359 | -0.000019 | -5.03% | 0.000378 | 0.000378 | 0.000359 | 34,015,546.00 |
| Mar 28 2024 | 0.000378 | -0.00000300 | -0.79% | 0.000382 | 0.000412 | 0.000359 | 59,165,206.00 |
| Mar 27 2024 | 0.000381 | 0.00000500 | 1.33% | 0.000375 | 0.000384 | 0.000359 | 66,241,964.00 |
| Mar 26 2024 | 0.000376 | -0.000016 | -4.08% | 0.000392 | 0.000421 | 0.000369 | 64,291,623.00 |
| Mar 25 2024 | 0.000392 | -0.00000400 | -1.01% | 0.000394 | 0.00048 | 0.000368 | 71,862,987.00 |
| Mar 24 2024 | 0.000396 | 0.000035 | 9.70% | 0.000361 | 0.00053 | 0.000359 | 72,334,843.00 |
| Mar 23 2024 | 0.000361 | 0.000011 | 3.14% | 0.000349 | 0.000363 | 0.000349 | 70,710,362.00 |
| Mar 22 2024 | 0.00035 | -0.000011 | -3.05% | 0.00036 | 0.000362 | 0.000348 | 67,006,895.00 |
| Mar 21 2024 | 0.000361 | -0.00000600 | -1.63% | 0.000367 | 0.000368 | 0.000359 | 50,300,784.00 |
| Mar 20 2024 | 0.000367 | -0.00000500 | -1.34% | 0.000372 | 0.000374 | 0.000365 | 64,680,713.00 |
| Mar 19 2024 | 0.000372 | 0.00003 | 8.77% | 0.000342 | 0.000385 | 0.000339 | 65,653,178.00 |
| Mar 18 2024 | 0.000342 | -0.00000400 | -1.16% | 0.000346 | 0.000349 | 0.000336 | 66,588,822.00 |
| Mar 17 2024 | 0.000346 | 0.00000300 | 0.87% | 0.000343 | 0.000352 | 0.00034 | 70,211,370.00 |
| Mar 16 2024 | 0.000343 | -0.000042 | -10.91% | 0.000385 | 0.000385 | 0.000343 | 61,051,870.00 |
| Mar 15 2024 | 0.000385 | 0.00000100 | 0.26% | 0.000384 | 0.000387 | 0.000384 | 67,480,885.00 |
| Mar 14 2024 | 0.000384 | -0.00000100 | -0.26% | 0.000385 | 0.000386 | 0.000384 | 37,215,486.00 |
| Mar 13 2024 | 0.000385 | 0.00000500 | 1.32% | 0.00038 | 0.000386 | 0.00037 | 64,081,397.00 |
| Mar 12 2024 | 0.00038 | 0.00000200 | 0.53% | 0.000378 | 0.000386 | 0.00037 | 67,083,749.00 |
| Mar 11 2024 | 0.000378 | 0.00000900 | 2.44% | 0.000369 | 0.000386 | 0.000368 | 72,601,080.00 |
| Mar 10 2024 | 0.000369 | -0.000011 | -2.89% | 0.00038 | 0.000386 | 0.000365 | 71,438,457.00 |
| Mar 09 2024 | 0.00038 | -0.00000800 | -2.06% | 0.000387 | 0.000387 | 0.000368 | 57,933,562.00 |
| Mar 08 2024 | 0.000388 | 0.000018 | 4.86% | 0.00037 | 0.000388 | 0.000368 | 55,632,633.00 |
| Mar 07 2024 | 0.00037 | 0.000012 | 3.35% | 0.000354 | 0.000387 | 0.000353 | 46,111,909.00 |
| Mar 06 2024 | 0.000358 | 0.000028 | 8.48% | 0.000331 | 0.00037 | 0.000329 | 66,023,249.00 |
| Mar 05 2024 | 0.00033 | -0.000011 | -3.23% | 0.000332 | 0.000337 | 0.000315 | 71,249,290.00 |
| Mar 04 2024 | 0.000341 | 0.000028 | 8.95% | 0.000314 | 0.000345 | 0.000313 | 52,112,811.00 |
| Mar 03 2024 | 0.000313 | 0.000011 | 3.64% | 0.000307 | 0.000316 | 0.000306 | 68,304,733.00 |
| Mar 02 2024 | 0.000302 | -0.00000100 | -0.33% | 0.000303 | 0.000315 | 0.000293 | 66,175,671.00 |
