Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
CELTUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 02 2024 | 0.000063 | -0.00000100 | -1.56% | 0.000064 | 0.000064 | 0.000061 | 243,637,072.00 |
| Jun 01 2024 | 0.000064 | 0.00 | 0.00% | 0.000063 | 0.000064 | 0.000062 | 235,449,451.00 |
| May 31 2024 | 0.000064 | 0.00000300 | 4.92% | 0.000062 | 0.000066 | 0.000061 | 223,333,106.00 |
| May 30 2024 | 0.000061 | -0.00000100 | -1.61% | 0.000062 | 0.000068 | 0.000061 | 41,456,266.00 |
| May 29 2024 | 0.000062 | 0.00000500 | 8.77% | 0.000057 | 0.000063 | 0.000057 | 209,926,639.00 |
| May 28 2024 | 0.000057 | -0.00000100 | -1.72% | 0.000058 | 0.000059 | 0.000057 | 188,604,744.00 |
| May 27 2024 | 0.000058 | -0.00000100 | -1.69% | 0.000059 | 0.000059 | 0.000057 | 241,445,335.00 |
| May 26 2024 | 0.000059 | 0.00000100 | 1.72% | 0.000058 | 0.000063 | 0.000058 | 93,759,072.00 |
| May 25 2024 | 0.000058 | 0.00000400 | 7.41% | 0.000054 | 0.000059 | 0.000054 | 119,594,610.00 |
| May 24 2024 | 0.000054 | 0.00000100 | 1.89% | 0.000053 | 0.000055 | 0.000052 | 163,631,151.00 |
| May 23 2024 | 0.000053 | -0.00000100 | -1.85% | 0.000054 | 0.000056 | 0.000052 | 194,694,867.00 |
| May 22 2024 | 0.000054 | 0.00000200 | 3.85% | 0.000052 | 0.000055 | 0.000052 | 277,844,506.00 |
| May 21 2024 | 0.000052 | 0.00 | 0.00% | 0.000052 | 0.000053 | 0.000052 | 254,514,649.00 |
| May 20 2024 | 0.000052 | 0.00 | 0.00% | 0.000052 | 0.000053 | 0.000051 | 307,593,779.00 |
| May 19 2024 | 0.000052 | 0.00 | 0.00% | 0.000052 | 0.000052 | 0.000051 | 278,847,770.00 |
| May 18 2024 | 0.000052 | 0.00 | 0.00% | 0.000052 | 0.000053 | 0.000051 | 287,844,379.00 |
| May 17 2024 | 0.000052 | -0.00000100 | -1.89% | 0.000053 | 0.000053 | 0.000052 | 268,442,311.00 |
| May 16 2024 | 0.000053 | 0.00000100 | 1.92% | 0.000052 | 0.000053 | 0.000052 | 268,973,243.00 |
| May 15 2024 | 0.000052 | 0.00 | 0.00% | 0.000052 | 0.000053 | 0.000051 | 287,451,644.00 |
| May 14 2024 | 0.000052 | -0.00000200 | -3.70% | 0.000054 | 0.000056 | 0.00005 | 280,357,903.00 |
| May 13 2024 | 0.000054 | -0.00000300 | -5.26% | 0.000054 | 0.000057 | 0.000053 | 302,152,897.00 |
| May 12 2024 | 0.000057 | 0.00000400 | 7.55% | 0.000053 | 0.000058 | 0.000053 | 204,001,120.00 |
| May 11 2024 | 0.000053 | 0.00000100 | 1.92% | 0.000052 | 0.000054 | 0.000052 | 258,838,459.00 |
| May 10 2024 | 0.000052 | 0.00 | 0.00% | 0.000052 | 0.000053 | 0.000051 | 262,373,908.00 |
| May 09 2024 | 0.000052 | 0.00000300 | 6.12% | 0.000049 | 0.000078 | 0.000049 | 178,582,219.00 |
| May 08 2024 | 0.000049 | -0.00000700 | -12.50% | 0.000056 | 0.000057 | 0.000049 | 90,447,721.00 |
| May 07 2024 | 0.000056 | 0.00000500 | 9.80% | 0.000051 | 0.000058 | 0.000049 | 76,376,690.00 |
| May 06 2024 | 0.000051 | -0.00000100 | -1.92% | 0.000055 | 0.000056 | 0.000051 | 217,182,564.00 |
| May 05 2024 | 0.000052 | -0.00000200 | -3.70% | 0.000054 | 0.000055 | 0.00005 | 93,869,812.00 |
| May 04 2024 | 0.000054 | -0.00000300 | -5.26% | 0.000057 | 0.000057 | 0.00005 | 15,387,026.00 |
| May 03 2024 | 0.000057 | 0.00000300 | 5.56% | 0.000054 | 0.000058 | 0.000053 | 32,886,901.00 |
| May 02 2024 | 0.000054 | -0.00000200 | -3.57% | 0.000056 | 0.000132 | 0.000053 | 14,258,330.00 |
| May 01 2024 | 0.000056 | 0.00 | 0.00% | 0.000056 | 0.000059 | 0.000054 | 8,238,292.00 |
| Apr 30 2024 | 0.000056 | -0.00000300 | -5.08% | 0.000059 | 0.000059 | 0.000056 | 19,918,807.00 |
| Apr 29 2024 | 0.000059 | -0.00000200 | -3.28% | 0.000123 | 0.000132 | 0.000057 | 128,888,485.00 |
| Apr 28 2024 | 0.000061 | 0.00 | 0.00% | 0.000065 | 0.000134 | 0.000057 | 12,076,502.00 |
| Apr 27 2024 | 0.000061 | -0.00000500 | -7.58% | 0.000066 | 0.00014 | 0.000058 | 30,620,244.00 |
| Apr 26 2024 | 0.000066 | 0.00 | 0.00% | 0.000066 | 0.000068 | 0.000057 | 1,362,905.00 |
| Apr 25 2024 | 0.000066 | 0.00000200 | 3.13% | 0.000064 | 0.000068 | 0.000061 | 856,921.00 |
| Apr 24 2024 | 0.000064 | -0.00000400 | -5.88% | 0.000068 | 0.000071 | 0.000058 | 8,644,514.00 |
| Apr 23 2024 | 0.000068 | 0.00000200 | 3.03% | 0.000066 | 0.000122 | 0.000063 | 59,587,392.00 |
| Apr 22 2024 | 0.000066 | -0.00000100 | -1.49% | 0.000073 | 0.00015 | 0.000065 | 197,002,515.00 |
| Apr 21 2024 | 0.000067 | -0.00000500 | -6.94% | 0.000072 | 0.000169 | 0.000064 | 41,080,941.00 |
| Apr 20 2024 | 0.000072 | 0.00000100 | 1.41% | 0.000071 | 0.000184 | 0.000067 | 41,519,957.00 |
| Apr 19 2024 | 0.000071 | 0.00000600 | 9.23% | 0.000065 | 0.000187 | 0.000064 | 26,356,470.00 |
| Apr 18 2024 | 0.000065 | -0.00000700 | -9.72% | 0.000072 | 0.0002 | 0.000063 | 32,100,892.00 |
| Apr 17 2024 | 0.000072 | 0.00 | 0.00% | 0.000072 | 0.000078 | 0.000071 | 48,994,851.00 |
| Apr 16 2024 | 0.000072 | -0.00000500 | -6.49% | 0.000077 | 0.000079 | 0.000071 | 15,030,121.00 |
| Apr 15 2024 | 0.000077 | 0.00 | 0.00% | 0.000071 | 0.000098 | 0.00007 | 124,539,078.00 |
| Apr 14 2024 | 0.000077 | 0.00000100 | 1.32% | 0.000076 | 0.000081 | 0.00007 | 14,045,771.00 |
| Apr 13 2024 | 0.000076 | -0.00001 | -11.63% | 0.000082 | 0.000088 | 0.000076 | 122,883,233.00 |
| Apr 12 2024 | 0.000086 | -0.00000900 | -9.47% | 0.000095 | 0.00019 | 0.000082 | 131,244,925.00 |
| Apr 11 2024 | 0.000095 | -0.00000300 | -3.06% | 0.000098 | 0.000099 | 0.000093 | 155,202,052.00 |
| Apr 10 2024 | 0.000098 | -0.00000300 | -2.97% | 0.0001 | 0.0002 | 0.000097 | 140,615,651.00 |
| Apr 09 2024 | 0.000101 | -0.00000100 | -0.98% | 0.000102 | 0.000104 | 0.0001 | 108,008,993.00 |
| Apr 08 2024 | 0.000102 | -0.00000200 | -1.92% | 0.000104 | 0.000105 | 0.0001 | 216,425,991.00 |
| Apr 07 2024 | 0.000104 | -0.000019 | -15.45% | 0.000123 | 0.000123 | 0.0001 | 161,319,656.00 |
| Apr 06 2024 | 0.000123 | 0.000023 | 23.00% | 0.0001 | 0.00028 | 0.000098 | 211,017,825.00 |
| Apr 05 2024 | 0.0001 | 0.00 | 0.00% | 0.0001 | 0.000282 | 0.000098 | 154,495,487.00 |
| Apr 04 2024 | 0.0001 | -0.00000200 | -1.96% | 0.000102 | 0.000106 | 0.000099 | 108,625,312.00 |
| Apr 03 2024 | 0.000102 | 0.00000400 | 4.08% | 0.000098 | 0.000288 | 0.000097 | 148,312,527.00 |
| Apr 02 2024 | 0.000098 | -0.00000300 | -2.97% | 0.000101 | 0.000104 | 0.000097 | 150,835,347.00 |
| Apr 01 2024 | 0.000101 | 0.00000200 | 2.02% | 0.000099 | 0.000103 | 0.000099 | 289,949,651.00 |
| Mar 31 2024 | 0.000099 | 0.00 | 0.00% | 0.000099 | 0.000289 | 0.000099 | 122,025,495.00 |
| Mar 30 2024 | 0.000099 | -0.00000200 | -1.98% | 0.000101 | 0.00029 | 0.000099 | 162,140,832.00 |
| Mar 29 2024 | 0.000101 | 0.00000100 | 1.00% | 0.0001 | 0.000104 | 0.000097 | 120,644,600.00 |
| Mar 28 2024 | 0.0001 | -0.00003 | -23.08% | 0.00013 | 0.000131 | 0.000099 | 166,050,062.00 |
| Mar 27 2024 | 0.00013 | -0.00000600 | -4.41% | 0.000136 | 0.000137 | 0.000125 | 153,394,483.00 |
| Mar 26 2024 | 0.000136 | 0.00000100 | 0.74% | 0.000134 | 0.000299 | 0.000133 | 140,111,378.00 |
| Mar 25 2024 | 0.000135 | 0.00000500 | 3.85% | 0.00013 | 0.000139 | 0.000129 | 339,006,706.00 |
| Mar 24 2024 | 0.00013 | 0.00 | 0.00% | 0.000129 | 0.000139 | 0.000129 | 165,943,622.00 |
| Mar 23 2024 | 0.00013 | 0.000012 | 10.17% | 0.000118 | 0.00034 | 0.000118 | 177,566,457.00 |
| Mar 22 2024 | 0.000118 | 0.00000400 | 3.51% | 0.000114 | 0.000349 | 0.000112 | 192,218,014.00 |
| Mar 21 2024 | 0.000114 | 0.000012 | 11.76% | 0.000102 | 0.00035 | 0.000101 | 160,196,435.00 |
| Mar 20 2024 | 0.000102 | -0.00000600 | -5.56% | 0.000108 | 0.000445 | 0.000097 | 204,000,187.00 |
| Mar 19 2024 | 0.000108 | -0.00000100 | -0.92% | 0.000108 | 0.000445 | 0.000105 | 183,431,329.00 |
| Mar 18 2024 | 0.000109 | -0.00000800 | -6.84% | 0.000117 | 0.000117 | 0.000105 | 297,014,494.00 |
| Mar 17 2024 | 0.000117 | -0.000331 | -73.88% | 0.00044 | 0.00044 | 0.000105 | 211,067,404.00 |
| Mar 16 2024 | 0.000448 | 0.000321 | 252.76% | 0.000128 | 0.000452 | 0.000127 | 183,911,366.00 |
| Mar 15 2024 | 0.000127 | 0.00000100 | 0.79% | 0.000126 | 0.000452 | 0.000125 | 400,569,618.00 |
| Mar 14 2024 | 0.000126 | -0.00000200 | -1.56% | 0.000129 | 0.000135 | 0.000124 | 173,622,058.00 |
| Mar 13 2024 | 0.000128 | 0.00000900 | 7.56% | 0.000119 | 0.000311 | 0.000119 | 275,294,604.00 |
| Mar 12 2024 | 0.000119 | 0.000014 | 13.33% | 0.000105 | 0.000311 | 0.000102 | 284,099,251.00 |
| Mar 11 2024 | 0.000105 | 0.00000600 | 6.06% | 0.0001 | 0.000311 | 0.000094 | 475,459,934.00 |
| Mar 10 2024 | 0.000099 | 0.00000600 | 6.45% | 0.000093 | 0.000305 | 0.00009 | 348,762,260.00 |
| Mar 09 2024 | 0.000093 | -0.00000200 | -2.11% | 0.000095 | 0.000302 | 0.000092 | 268,088,088.00 |
| Mar 08 2024 | 0.000095 | -0.000056 | -37.09% | 0.000094 | 0.0003 | 0.000092 | 265,935,757.00 |
| Mar 07 2024 | 0.000151 | 0.000056 | 58.95% | 0.000095 | 0.000151 | 0.000093 | 264,030,498.00 |
| Mar 06 2024 | 0.000095 | -0.00000100 | -1.04% | 0.000096 | 0.00015 | 0.000093 | 247,246,892.00 |
| Mar 05 2024 | 0.000096 | 0.00 | 0.00% | 0.000096 | 0.000099 | 0.000093 | 250,088,762.00 |
