Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
BORINGUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 02 2024 | 0.00397 | -0.000275 | -6.48% | 0.004227 | 0.004497 | 0.00394 | 54,086,064.00 |
| Jun 01 2024 | 0.004245 | 0.000253 | 6.34% | 0.00401 | 0.004296 | 0.003949 | 31,046,321.00 |
| May 31 2024 | 0.003992 | 0.00000200 | 0.05% | 0.003995 | 0.004111 | 0.003961 | 19,286,406.00 |
| May 30 2024 | 0.00399 | -0.000071 | -1.75% | 0.004054 | 0.004243 | 0.003966 | 27,137,988.00 |
| May 29 2024 | 0.004061 | -0.000081 | -1.96% | 0.00412 | 0.00431 | 0.00405 | 40,706,463.00 |
| May 28 2024 | 0.004142 | 0.000193 | 4.89% | 0.003961 | 0.0047 | 0.003928 | 95,453,818.00 |
| May 27 2024 | 0.003949 | -0.000244 | -5.82% | 0.004191 | 0.004316 | 0.003815 | 47,737,483.00 |
| May 26 2024 | 0.004193 | 0.000197 | 4.93% | 0.00399 | 0.004382 | 0.003937 | 71,278,637.00 |
| May 25 2024 | 0.003996 | 0.000252 | 6.73% | 0.003764 | 0.004014 | 0.003721 | 47,221,060.00 |
| May 24 2024 | 0.003744 | -0.00000200 | -0.05% | 0.003767 | 0.004005 | 0.003482 | 55,970,949.00 |
| May 23 2024 | 0.003746 | 0.000071 | 1.93% | 0.003684 | 0.00386 | 0.003618 | 32,977,245.00 |
| May 22 2024 | 0.003675 | -0.000102 | -2.70% | 0.003778 | 0.003793 | 0.003584 | 31,469,541.00 |
| May 21 2024 | 0.003777 | -0.000157 | -3.99% | 0.003919 | 0.00403 | 0.003675 | 54,319,876.00 |
| May 20 2024 | 0.003934 | 0.000017 | 0.43% | 0.00389 | 0.003997 | 0.003703 | 35,201,958.00 |
| May 19 2024 | 0.003917 | 0.000089 | 2.32% | 0.003826 | 0.00408 | 0.003782 | 52,677,999.00 |
| May 18 2024 | 0.003828 | -0.000069 | -1.77% | 0.003894 | 0.003958 | 0.003737 | 34,188,714.00 |
| May 17 2024 | 0.003897 | 0.000091 | 2.39% | 0.003804 | 0.0041 | 0.003624 | 56,724,634.00 |
| May 16 2024 | 0.003806 | -0.000124 | -3.16% | 0.003904 | 0.004192 | 0.003622 | 86,892,261.00 |
| May 15 2024 | 0.00393 | 0.00024 | 6.50% | 0.003724 | 0.0042 | 0.003705 | 91,590,922.00 |
| May 14 2024 | 0.00369 | -0.000122 | -3.20% | 0.003815 | 0.00444 | 0.003613 | 143,002,138.00 |
| May 13 2024 | 0.003812 | 0.000282 | 7.99% | 0.003545 | 0.004712 | 0.003528 | 201,114,773.00 |
| May 12 2024 | 0.00353 | -0.000083 | -2.30% | 0.003609 | 0.003678 | 0.003437 | 42,057,195.00 |
| May 11 2024 | 0.003613 | -0.000135 | -3.60% | 0.00374 | 0.003938 | 0.003606 | 75,125,876.00 |
| May 10 2024 | 0.003748 | 0.000381 | 11.32% | 0.003364 | 0.005 | 0.003347 | 490,570,038.00 |
| May 09 2024 | 0.003367 | 0.000119 | 3.66% | 0.00329 | 0.003517 | 0.003173 | 41,991,716.00 |
| May 08 2024 | 0.003248 | -0.000141 | -4.16% | 0.003389 | 0.003414 | 0.00324 | 25,956,472.00 |
| May 07 2024 | 0.003389 | 0.000213 | 6.71% | 0.003369 | 0.003683 | 0.003198 | 45,590,124.00 |
| May 06 2024 | 0.003176 | -0.00019 | -5.64% | 0.003368 | 0.003433 | 0.003166 | 12,473,093.00 |
| May 05 2024 | 0.003366 | -0.000024 | -0.71% | 0.003374 | 0.003396 | 0.003229 | 18,786,429.00 |
| May 04 2024 | 0.00339 | 0.000273 | 8.76% | 0.003131 | 0.00388 | 0.003095 | 106,078,098.00 |
| May 03 2024 | 0.003117 | 0.000043 | 1.40% | 0.003078 | 0.003174 | 0.002977 | 27,171,481.00 |
| May 02 2024 | 0.003074 | 0.000085 | 2.84% | 0.002975 | 0.003112 | 0.002939 | 18,853,593.00 |
| May 01 2024 | 0.002989 | -0.00000100 | -0.03% | 0.002999 | 0.003331 | 0.0028 | 39,250,031.00 |
| Apr 30 2024 | 0.00299 | -0.000275 | -8.42% | 0.003269 | 0.003337 | 0.002876 | 23,379,505.00 |
| Apr 29 2024 | 0.003265 | -0.000282 | -7.95% | 0.003549 | 0.003578 | 0.003209 | 46,346,388.00 |
| Apr 28 2024 | 0.003547 | 0.000066 | 1.90% | 0.003487 | 0.003604 | 0.003438 | 22,628,480.00 |
| Apr 27 2024 | 0.003481 | 0.000031 | 0.90% | 0.003449 | 0.003616 | 0.003396 | 30,957,544.00 |
| Apr 26 2024 | 0.00345 | -0.000038 | -1.09% | 0.003488 | 0.003548 | 0.003365 | 18,122,137.00 |
| Apr 25 2024 | 0.003488 | -0.000057 | -1.61% | 0.003545 | 0.003572 | 0.003395 | 5,420,889.00 |
| Apr 24 2024 | 0.003545 | -0.000199 | -5.32% | 0.003744 | 0.003877 | 0.003504 | 18,651,596.00 |
| Apr 23 2024 | 0.003744 | 0.000101 | 2.77% | 0.00361 | 0.003869 | 0.003537 | 21,066,858.00 |
| Apr 22 2024 | 0.003643 | 0.00003 | 0.83% | 0.00363 | 0.00398 | 0.003475 | 37,286,097.00 |
| Apr 21 2024 | 0.003613 | 0.000244 | 7.24% | 0.00338 | 0.003675 | 0.003323 | 25,427,454.00 |
| Apr 20 2024 | 0.003369 | 0.000144 | 4.47% | 0.003222 | 0.003493 | 0.00319 | 15,309,856.00 |
| Apr 19 2024 | 0.003225 | 0.000025 | 0.78% | 0.003186 | 0.003422 | 0.002944 | 17,723,479.00 |
| Apr 18 2024 | 0.0032 | 0.000085 | 2.73% | 0.003092 | 0.00351 | 0.003006 | 30,104,118.00 |
| Apr 17 2024 | 0.003115 | -0.000108 | -3.35% | 0.003217 | 0.0034 | 0.002996 | 36,850,144.00 |
| Apr 16 2024 | 0.003223 | -0.000467 | -12.66% | 0.003601 | 0.0041 | 0.003041 | 105,741,008.00 |
| Apr 15 2024 | 0.00369 | 0.000599 | 19.38% | 0.003088 | 0.004353 | 0.002998 | 135,225,639.00 |
| Apr 14 2024 | 0.003091 | 0.00015 | 5.10% | 0.002975 | 0.003167 | 0.002837 | 23,373,745.00 |
| Apr 13 2024 | 0.002941 | -0.000514 | -14.88% | 0.003481 | 0.003727 | 0.0027 | 34,586,240.00 |
| Apr 12 2024 | 0.003455 | -0.00049 | -12.42% | 0.003942 | 0.004017 | 0.003217 | 30,632,714.00 |
| Apr 11 2024 | 0.003945 | -0.000131 | -3.21% | 0.004045 | 0.004401 | 0.003819 | 27,770,426.00 |
| Apr 10 2024 | 0.004076 | -0.000054 | -1.31% | 0.00413 | 0.004329 | 0.003981 | 24,271,176.00 |
| Apr 09 2024 | 0.00413 | -0.000392 | -8.67% | 0.004532 | 0.004601 | 0.004079 | 18,623,979.00 |
| Apr 08 2024 | 0.004522 | 0.000221 | 5.14% | 0.004296 | 0.00494 | 0.004207 | 33,660,920.00 |
| Apr 07 2024 | 0.004301 | -0.000281 | -6.13% | 0.004565 | 0.004682 | 0.004189 | 34,037,078.00 |
| Apr 06 2024 | 0.004582 | -0.000041 | -0.89% | 0.004614 | 0.004795 | 0.004382 | 23,855,508.00 |
| Apr 05 2024 | 0.004623 | -0.000325 | -6.57% | 0.004893 | 0.005082 | 0.004553 | 32,563,781.00 |
| Apr 04 2024 | 0.004948 | -0.00000300 | -0.06% | 0.004995 | 0.00511 | 0.004683 | 23,032,288.00 |
| Apr 03 2024 | 0.004951 | -0.000196 | -3.81% | 0.005162 | 0.005358 | 0.00489 | 32,596,361.00 |
| Apr 02 2024 | 0.005147 | -0.00005 | -0.96% | 0.005239 | 0.0058 | 0.00491 | 47,622,023.00 |
| Apr 01 2024 | 0.005197 | -0.000318 | -5.77% | 0.005507 | 0.006176 | 0.005051 | 74,204,309.00 |
| Mar 31 2024 | 0.005515 | -0.00084 | -13.22% | 0.006177 | 0.006387 | 0.005323 | 122,648,094.00 |
| Mar 30 2024 | 0.006355 | 0.001262 | 24.78% | 0.005092 | 0.0065 | 0.005015 | 144,741,282.00 |
| Mar 29 2024 | 0.005093 | -0.000183 | -3.47% | 0.005283 | 0.005312 | 0.004968 | 22,567,205.00 |
| Mar 28 2024 | 0.005276 | 0.000044 | 0.84% | 0.005196 | 0.005584 | 0.005139 | 32,882,409.00 |
| Mar 27 2024 | 0.005232 | -0.000396 | -7.04% | 0.005601 | 0.00579 | 0.005198 | 43,061,245.00 |
| Mar 26 2024 | 0.005628 | 0.00046 | 8.90% | 0.005205 | 0.0066 | 0.005076 | 116,556,091.00 |
| Mar 25 2024 | 0.005168 | -0.000039 | -0.75% | 0.005233 | 0.005426 | 0.005048 | 49,484,978.00 |
| Mar 24 2024 | 0.005207 | -0.000024 | -0.46% | 0.005215 | 0.005291 | 0.005 | 19,266,785.00 |
| Mar 23 2024 | 0.005231 | 0.000294 | 5.96% | 0.004947 | 0.005645 | 0.004905 | 31,908,628.00 |
| Mar 22 2024 | 0.004937 | -0.000115 | -2.28% | 0.005133 | 0.005898 | 0.004648 | 80,876,812.00 |
| Mar 21 2024 | 0.005052 | 0.000746 | 17.32% | 0.004331 | 0.0062 | 0.004221 | 83,964,803.00 |
| Mar 20 2024 | 0.004306 | 0.000334 | 8.41% | 0.003936 | 0.004407 | 0.003915 | 37,463,442.00 |
| Mar 19 2024 | 0.003972 | -0.000822 | -17.15% | 0.004799 | 0.004808 | 0.003967 | 47,882,347.00 |
| Mar 18 2024 | 0.004794 | -0.000473 | -8.98% | 0.005279 | 0.0054 | 0.004616 | 22,124,866.00 |
| Mar 17 2024 | 0.005267 | -0.00000200 | -0.04% | 0.0052 | 0.005577 | 0.004902 | 34,262,091.00 |
| Mar 16 2024 | 0.005269 | -0.000262 | -4.74% | 0.005537 | 0.005963 | 0.005208 | 30,501,137.00 |
| Mar 15 2024 | 0.005531 | -0.000673 | -10.85% | 0.006173 | 0.006228 | 0.005186 | 57,591,675.00 |
| Mar 14 2024 | 0.006204 | 0.000264 | 4.44% | 0.005918 | 0.006228 | 0.005722 | 22,783,711.00 |
| Mar 13 2024 | 0.00594 | -0.000148 | -2.43% | 0.006104 | 0.0065 | 0.005683 | 33,418,712.00 |
| Mar 12 2024 | 0.006088 | -0.000574 | -8.62% | 0.00652 | 0.006806 | 0.00586 | 51,743,972.00 |
| Mar 11 2024 | 0.006662 | 0.000519 | 8.45% | 0.006166 | 0.007189 | 0.00579 | 146,174,976.00 |
| Mar 10 2024 | 0.006143 | 0.000036 | 0.59% | 0.006107 | 0.006609 | 0.005557 | 98,320,862.00 |
| Mar 09 2024 | 0.006107 | 0.000743 | 13.85% | 0.005343 | 0.0075 | 0.005054 | 7,320,028.00 |
| Mar 08 2024 | 0.005364 | 0.000299 | 5.90% | 0.00508 | 0.00565 | 0.005047 | 93,370,504.00 |
| Mar 07 2024 | 0.005065 | -0.000305 | -5.68% | 0.005509 | 0.006355 | 0.005 | 141,691,276.00 |
| Mar 06 2024 | 0.00537 | -0.001952 | -26.66% | 0.007071 | 0.0078 | 0.005331 | 356,383,578.00 |
| Mar 05 2024 | 0.007322 | 0.00312 | 74.25% | 0.004256 | 0.010799 | 0.004152 | 903,860,883.00 |
