Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BONDLYUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 02 2024 | 0.003852 | 0.000033 | 0.86% | 0.003787 | 0.00391 | 0.00368 | 6,084,171.00 |
| Jun 01 2024 | 0.003819 | -0.000016 | -0.42% | 0.003819 | 0.003844 | 0.0036 | 6,362,071.00 |
| May 31 2024 | 0.003835 | 0.000063 | 1.67% | 0.003801 | 0.003874 | 0.003718 | 19,385,963.00 |
| May 30 2024 | 0.003772 | -0.000032 | -0.84% | 0.003821 | 0.00391 | 0.003686 | 6,445,795.00 |
| May 29 2024 | 0.003804 | -0.000087 | -2.24% | 0.003894 | 0.003959 | 0.003748 | 8,756,362.00 |
| May 28 2024 | 0.003891 | -0.000088 | -2.21% | 0.003979 | 0.004015 | 0.003831 | 10,010,958.00 |
| May 27 2024 | 0.003979 | -0.000091 | -2.24% | 0.00407 | 0.004263 | 0.0039 | 10,491,635.00 |
| May 26 2024 | 0.00407 | 0.000034 | 0.84% | 0.004036 | 0.004199 | 0.004002 | 49,390,317.00 |
| May 25 2024 | 0.004036 | 0.000016 | 0.40% | 0.00402 | 0.004067 | 0.003921 | 4,278,553.00 |
| May 24 2024 | 0.00402 | -0.000192 | -4.56% | 0.004168 | 0.004238 | 0.00399 | 6,082,795.00 |
| May 23 2024 | 0.004212 | -0.000261 | -5.84% | 0.004473 | 0.004566 | 0.004125 | 4,883,946.00 |
| May 22 2024 | 0.004473 | -0.000134 | -2.91% | 0.00461 | 0.004618 | 0.004427 | 3,938,152.00 |
| May 21 2024 | 0.004607 | 0.000044 | 0.96% | 0.004563 | 0.0047 | 0.004476 | 5,943,779.00 |
| May 20 2024 | 0.004563 | 0.000506 | 12.47% | 0.004054 | 0.004583 | 0.003981 | 10,785,667.00 |
| May 19 2024 | 0.004057 | -0.000093 | -2.24% | 0.00415 | 0.004165 | 0.004 | 12,439,388.00 |
| May 18 2024 | 0.00415 | -0.000041 | -0.98% | 0.004191 | 0.004272 | 0.004061 | 5,347,204.00 |
| May 17 2024 | 0.004191 | 0.000191 | 4.78% | 0.004105 | 0.004319 | 0.003935 | 5,909,786.00 |
| May 16 2024 | 0.004 | -0.000132 | -3.19% | 0.004132 | 0.004205 | 0.003556 | 12,443,659.00 |
| May 15 2024 | 0.004132 | 0.000092 | 2.28% | 0.00404 | 0.004233 | 0.003805 | 6,592,210.00 |
| May 14 2024 | 0.00404 | -0.000113 | -2.72% | 0.004153 | 0.004192 | 0.003964 | 5,492,893.00 |
| May 13 2024 | 0.004153 | -0.000041 | -0.98% | 0.004123 | 0.0043 | 0.0035 | 9,757,135.00 |
| May 12 2024 | 0.004194 | -0.000023 | -0.55% | 0.0042 | 0.004306 | 0.00411 | 34,039,159.00 |
| May 11 2024 | 0.004217 | 0.000021 | 0.50% | 0.004177 | 0.004323 | 0.004134 | 4,074,653.00 |
| May 10 2024 | 0.004196 | 0.000017 | 0.41% | 0.004179 | 0.004467 | 0.004105 | 6,572,494.00 |
| May 09 2024 | 0.004179 | 0.000111 | 2.73% | 0.004068 | 0.004321 | 0.004059 | 3,903,594.00 |
| May 08 2024 | 0.004068 | -0.000121 | -2.89% | 0.004188 | 0.004211 | 0.004027 | 4,542,756.00 |
| May 07 2024 | 0.004189 | 0.000034 | 0.82% | 0.004155 | 0.004448 | 0.004074 | 5,923,131.00 |
| May 06 2024 | 0.004155 | 0.000122 | 3.03% | 0.004154 | 0.004273 | 0.004022 | 9,234,673.00 |
| May 05 2024 | 0.004033 | 0.000015 | 0.37% | 0.004018 | 0.0042 | 0.003959 | 4,798,439.00 |
| May 04 2024 | 0.004018 | 0.00 | 0.00% | 0.004032 | 0.004139 | 0.003825 | 6,294,344.00 |
| May 03 2024 | 0.004018 | 0.00033 | 8.95% | 0.003743 | 0.005049 | 0.003625 | 9,090,711.00 |
| May 02 2024 | 0.003688 | 0.000103 | 2.87% | 0.003597 | 0.003791 | 0.003536 | 6,985,742.00 |
| May 01 2024 | 0.003585 | -0.000051 | -1.40% | 0.003636 | 0.003709 | 0.003394 | 6,149,037.00 |
| Apr 30 2024 | 0.003636 | -0.000278 | -7.10% | 0.003932 | 0.003953 | 0.003547 | 5,938,356.00 |
| Apr 29 2024 | 0.003914 | -0.000225 | -5.44% | 0.004037 | 0.004178 | 0.003787 | 15,984,522.00 |
| Apr 28 2024 | 0.004139 | 0.00001 | 0.24% | 0.004168 | 0.004335 | 0.00399 | 6,563,822.00 |
| Apr 27 2024 | 0.004129 | 0.00000500 | 0.12% | 0.004124 | 0.004229 | 0.003978 | 34,092,638.00 |
| Apr 26 2024 | 0.004124 | -0.000119 | -2.80% | 0.004243 | 0.004243 | 0.004051 | 4,372,552.00 |
| Apr 25 2024 | 0.004243 | 0.000058 | 1.39% | 0.004192 | 0.004269 | 0.004081 | 7,210,910.00 |
| Apr 24 2024 | 0.004185 | -0.000051 | -1.20% | 0.004236 | 0.004477 | 0.004074 | 7,508,701.00 |
| Apr 23 2024 | 0.004236 | -0.000015 | -0.35% | 0.004207 | 0.004419 | 0.004154 | 6,579,169.00 |
| Apr 22 2024 | 0.004251 | 0.00006 | 1.43% | 0.004234 | 0.004325 | 0.004171 | 13,982,521.00 |
| Apr 21 2024 | 0.004191 | 0.000087 | 2.12% | 0.004104 | 0.004324 | 0.004071 | 239,912,582.00 |
| Apr 20 2024 | 0.004104 | 0.000064 | 1.58% | 0.004073 | 0.004187 | 0.003819 | 5,816,049.00 |
| Apr 19 2024 | 0.00404 | 0.000058 | 1.46% | 0.003982 | 0.00414 | 0.003821 | 7,594,378.00 |
| Apr 18 2024 | 0.003982 | 0.000193 | 5.09% | 0.003789 | 0.003994 | 0.00375 | 7,172,193.00 |
| Apr 17 2024 | 0.003789 | -0.000021 | -0.55% | 0.00381 | 0.003904 | 0.003681 | 5,421,139.00 |
| Apr 16 2024 | 0.00381 | 0.00000400 | 0.11% | 0.003806 | 0.0039 | 0.003691 | 5,914,750.00 |
| Apr 15 2024 | 0.003806 | -0.000048 | -1.25% | 0.003858 | 0.004075 | 0.003732 | 16,104,446.00 |
| Apr 14 2024 | 0.003854 | 0.0001 | 2.66% | 0.003754 | 0.003881 | 0.003546 | 7,895,636.00 |
| Apr 13 2024 | 0.003754 | -0.000405 | -9.74% | 0.004124 | 0.004203 | 0.003374 | 7,658,840.00 |
| Apr 12 2024 | 0.004159 | -0.00038 | -8.37% | 0.004489 | 0.004607 | 0.003864 | 11,577,894.00 |
| Apr 11 2024 | 0.004539 | -0.000183 | -3.88% | 0.004722 | 0.004904 | 0.004268 | 7,772,710.00 |
| Apr 10 2024 | 0.004722 | -0.00000900 | -0.19% | 0.004753 | 0.005096 | 0.004435 | 13,730,606.00 |
| Apr 09 2024 | 0.004731 | -0.001561 | -24.81% | 0.006158 | 0.007777 | 0.004671 | 25,693,657.00 |
| Apr 08 2024 | 0.006292 | 0.001969 | 45.55% | 0.004335 | 0.006415 | 0.004303 | 22,300,344.00 |
| Apr 07 2024 | 0.004323 | 0.000172 | 4.14% | 0.004133 | 0.004526 | 0.00403 | 6,722,341.00 |
| Apr 06 2024 | 0.004151 | 0.000022 | 0.53% | 0.004133 | 0.004261 | 0.004067 | 120,704,792.00 |
| Apr 05 2024 | 0.004129 | -0.000049 | -1.17% | 0.004152 | 0.004504 | 0.003957 | 6,337,475.00 |
| Apr 04 2024 | 0.004178 | 0.000114 | 2.81% | 0.004074 | 0.004325 | 0.00399 | 5,418,647.00 |
| Apr 03 2024 | 0.004064 | 0.000031 | 0.77% | 0.004061 | 0.004126 | 0.00398 | 4,362,990.00 |
| Apr 02 2024 | 0.004033 | -0.000276 | -6.41% | 0.004298 | 0.004322 | 0.003876 | 5,039,963.00 |
| Apr 01 2024 | 0.004309 | -0.000085 | -1.93% | 0.004392 | 0.004425 | 0.004141 | 14,560,795.00 |
| Mar 31 2024 | 0.004394 | -0.000151 | -3.32% | 0.004574 | 0.004956 | 0.004302 | 9,820,851.00 |
| Mar 30 2024 | 0.004545 | 0.000404 | 9.76% | 0.004011 | 0.006337 | 0.003929 | 13,446,228.00 |
| Mar 29 2024 | 0.004141 | -0.000028 | -0.67% | 0.004169 | 0.004282 | 0.003904 | 10,658,838.00 |
| Mar 28 2024 | 0.004169 | -0.000021 | -0.50% | 0.00419 | 0.004418 | 0.00402 | 9,271,313.00 |
| Mar 27 2024 | 0.00419 | -0.000298 | -6.64% | 0.004488 | 0.004499 | 0.003923 | 9,359,050.00 |
| Mar 26 2024 | 0.004488 | -0.000271 | -5.69% | 0.004752 | 0.00481 | 0.004129 | 15,625,832.00 |
| Mar 25 2024 | 0.004759 | 0.00022 | 4.85% | 0.004515 | 0.004993 | 0.004345 | 24,412,967.00 |
| Mar 24 2024 | 0.004539 | 0.000456 | 11.17% | 0.004064 | 0.004835 | 0.003708 | 57,255,942.00 |
| Mar 23 2024 | 0.004083 | 0.000035 | 0.86% | 0.004048 | 0.004248 | 0.003908 | 9,914,659.00 |
| Mar 22 2024 | 0.004048 | -0.000382 | -8.62% | 0.00443 | 0.00452 | 0.003959 | 12,194,253.00 |
| Mar 21 2024 | 0.00443 | 0.000145 | 3.38% | 0.004285 | 0.00448 | 0.004054 | 10,432,748.00 |
| Mar 20 2024 | 0.004285 | 0.000145 | 3.50% | 0.004119 | 0.004397 | 0.003841 | 11,388,733.00 |
| Mar 19 2024 | 0.00414 | -0.000733 | -15.04% | 0.004873 | 0.00488 | 0.004005 | 12,550,751.00 |
| Mar 18 2024 | 0.004873 | -0.000339 | -6.50% | 0.005239 | 0.005323 | 0.004777 | 17,627,626.00 |
| Mar 17 2024 | 0.005212 | 0.000611 | 13.28% | 0.00459 | 0.00565 | 0.004566 | 12,515,522.00 |
| Mar 16 2024 | 0.004601 | -0.000721 | -13.55% | 0.005318 | 0.00548 | 0.004547 | 9,812,166.00 |
| Mar 15 2024 | 0.005322 | 0.000024 | 0.45% | 0.00543 | 0.005431 | 0.00497 | 21,875,994.00 |
| Mar 14 2024 | 0.005298 | -0.000605 | -10.25% | 0.006007 | 0.006015 | 0.005066 | 12,707,749.00 |
| Mar 13 2024 | 0.005903 | 0.000058 | 0.99% | 0.005753 | 0.006531 | 0.005581 | 15,864,708.00 |
| Mar 12 2024 | 0.005845 | -0.000868 | -12.93% | 0.006713 | 0.006935 | 0.005667 | 17,694,305.00 |
| Mar 11 2024 | 0.006713 | -0.000109 | -1.60% | 0.006845 | 0.007123 | 0.006103 | 30,463,522.00 |
| Mar 10 2024 | 0.006822 | -0.001486 | -17.89% | 0.008308 | 0.008487 | 0.006652 | 22,207,663.00 |
| Mar 09 2024 | 0.008308 | -0.000687 | -7.64% | 0.008995 | 0.009491 | 0.007036 | 19,786,392.00 |
| Mar 08 2024 | 0.008995 | 0.004009 | 80.41% | 0.004986 | 0.0341 | 0.004986 | 12,503,554.00 |
| Mar 07 2024 | 0.004986 | 0.000138 | 2.85% | 0.004848 | 0.005335 | 0.004763 | 5,850,042.00 |
| Mar 06 2024 | 0.004848 | 0.000371 | 8.29% | 0.004477 | 0.004981 | 0.004477 | 9,167,633.00 |
| Mar 05 2024 | 0.004477 | -0.000466 | -9.43% | 0.004943 | 0.004982 | 0.004317 | 11,619,720.00 |
