Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
CFXQUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 04 2024 | 0.00452 | -0.000017 | -0.37% | 0.004537 | 0.004575 | 0.004501 | 1,683,338.00 |
| Jun 03 2024 | 0.004537 | -0.00002 | -0.44% | 0.004538 | 0.00459 | 0.004516 | 1,190,787.00 |
| Jun 02 2024 | 0.004557 | -0.000024 | -0.52% | 0.004563 | 0.004596 | 0.004515 | 689,818.00 |
| Jun 01 2024 | 0.004581 | 0.000035 | 0.77% | 0.004546 | 0.004622 | 0.0045 | 660,659.00 |
| May 31 2024 | 0.004546 | 0.00004 | 0.89% | 0.004506 | 0.00463 | 0.004506 | 618,380.00 |
| May 30 2024 | 0.004506 | -0.000051 | -1.12% | 0.004557 | 0.004599 | 0.004501 | 881,438.00 |
| May 29 2024 | 0.004557 | 0.00000100 | 0.02% | 0.004562 | 0.004597 | 0.004541 | 1,068,539.00 |
| May 28 2024 | 0.004556 | 0.00002 | 0.44% | 0.004536 | 0.00461 | 0.004521 | 678,599.00 |
| May 27 2024 | 0.004536 | 0.000013 | 0.29% | 0.004555 | 0.004569 | 0.004515 | 1,208,151.00 |
| May 26 2024 | 0.004523 | -0.000031 | -0.68% | 0.004554 | 0.00461 | 0.004523 | 581,556.00 |
| May 25 2024 | 0.004554 | 0.00002 | 0.44% | 0.004534 | 0.004575 | 0.0045 | 415,946.00 |
| May 24 2024 | 0.004534 | 0.000018 | 0.40% | 0.004516 | 0.004553 | 0.0045 | 416,778.00 |
| May 23 2024 | 0.004516 | -0.00000500 | -0.11% | 0.004521 | 0.00458 | 0.0045 | 498,572.00 |
| May 22 2024 | 0.004521 | -0.000042 | -0.92% | 0.004588 | 0.004588 | 0.004511 | 592,983.00 |
| May 21 2024 | 0.004563 | 0.00000500 | 0.11% | 0.004558 | 0.004953 | 0.00451 | 689,256.00 |
| May 20 2024 | 0.004558 | 0.00000900 | 0.20% | 0.004542 | 0.004558 | 0.004503 | 640,717.00 |
| May 19 2024 | 0.004549 | 0.000024 | 0.53% | 0.00453 | 0.004567 | 0.004505 | 542,392.00 |
| May 18 2024 | 0.004525 | -0.000018 | -0.40% | 0.004527 | 0.004576 | 0.004512 | 507,519.00 |
| May 17 2024 | 0.004543 | -0.000011 | -0.24% | 0.004554 | 0.0046 | 0.004517 | 672,666.00 |
| May 16 2024 | 0.004554 | 0.000041 | 0.91% | 0.004513 | 0.0046 | 0.00451 | 684,678.00 |
| May 15 2024 | 0.004513 | -0.000017 | -0.38% | 0.004538 | 0.004563 | 0.004501 | 375,040.00 |
| May 14 2024 | 0.00453 | -0.000042 | -0.92% | 0.004572 | 0.00495 | 0.004506 | 556,839.00 |
| May 13 2024 | 0.004572 | 0.00006 | 1.33% | 0.004513 | 0.00495 | 0.0045 | 747,982.00 |
| May 12 2024 | 0.004512 | -0.000018 | -0.40% | 0.00453 | 0.004574 | 0.004503 | 683,176.00 |
| May 11 2024 | 0.00453 | -0.000023 | -0.51% | 0.004553 | 0.00459 | 0.004517 | 708,128.00 |
| May 10 2024 | 0.004553 | 0.000015 | 0.33% | 0.004541 | 0.004561 | 0.0045 | 423,998.00 |
| May 09 2024 | 0.004538 | -0.000024 | -0.53% | 0.004553 | 0.00458 | 0.004512 | 554,848.00 |
| May 08 2024 | 0.004562 | 0.000039 | 0.86% | 0.004523 | 0.004587 | 0.004 | 669,180.00 |
| May 07 2024 | 0.004523 | -0.000015 | -0.33% | 0.004538 | 0.00483 | 0.00357 | 570,078.00 |
| May 06 2024 | 0.004538 | -0.000019 | -0.42% | 0.004546 | 0.0046 | 0.0045 | 886,945.00 |
| May 05 2024 | 0.004557 | -0.000144 | -3.06% | 0.004701 | 0.004701 | 0.004507 | 453,860.00 |
| May 04 2024 | 0.004701 | 0.000191 | 4.24% | 0.00451 | 0.004743 | 0.004504 | 517,015.00 |
| May 03 2024 | 0.00451 | -0.00007 | -1.53% | 0.00458 | 0.00461 | 0.0045 | 508,878.00 |
| May 02 2024 | 0.00458 | 0.000055 | 1.22% | 0.004525 | 0.00458 | 0.0045 | 635,323.00 |
| May 01 2024 | 0.004525 | -0.000013 | -0.29% | 0.004538 | 0.004555 | 0.00449 | 966,597.00 |
| Apr 30 2024 | 0.004538 | -0.000014 | -0.31% | 0.004547 | 0.004553 | 0.004501 | 540,955.00 |
| Apr 29 2024 | 0.004552 | 0.000025 | 0.55% | 0.004528 | 0.061979 | 0.004485 | 1,591,364.00 |
| Apr 28 2024 | 0.004527 | 0.000019 | 0.42% | 0.004508 | 0.004569 | 0.004506 | 632,646.00 |
| Apr 27 2024 | 0.004508 | -0.000047 | -1.03% | 0.004555 | 0.004594 | 0.004508 | 529,246.00 |
| Apr 26 2024 | 0.004555 | 0.000047 | 1.04% | 0.004521 | 0.00457 | 0.004513 | 741,555.00 |
| Apr 25 2024 | 0.004508 | -0.000045 | -0.99% | 0.004553 | 0.00456 | 0.004506 | 707,538.00 |
| Apr 24 2024 | 0.004553 | 0.00000200 | 0.04% | 0.004551 | 0.004585 | 0.004541 | 633,227.00 |
| Apr 23 2024 | 0.004551 | 0.00000100 | 0.02% | 0.004559 | 0.0046 | 0.004539 | 495,143.00 |
| Apr 22 2024 | 0.00455 | 0.000023 | 0.51% | 0.004538 | 0.004578 | 0.0045 | 1,352,017.00 |
| Apr 21 2024 | 0.004527 | -0.000026 | -0.57% | 0.004536 | 0.00458 | 0.004505 | 716,631.00 |
| Apr 20 2024 | 0.004553 | 0.000037 | 0.82% | 0.004516 | 0.004559 | 0.004502 | 787,193.00 |
| Apr 19 2024 | 0.004516 | 0.00000600 | 0.13% | 0.00451 | 0.004552 | 0.0045 | 788,969.00 |
| Apr 18 2024 | 0.00451 | 0.00000700 | 0.16% | 0.004503 | 0.00464 | 0.004503 | 1,045,672.00 |
| Apr 17 2024 | 0.004503 | -0.00000400 | -0.09% | 0.004521 | 0.0046 | 0.00448 | 418,301.00 |
| Apr 16 2024 | 0.004507 | 0.00 | 0.00% | 0.004516 | 0.004558 | 0.004505 | 828,818.00 |
| Apr 15 2024 | 0.004507 | -0.000025 | -0.55% | 0.004537 | 0.004551 | 0.0045 | 1,330,901.00 |
| Apr 14 2024 | 0.004532 | 0.000034 | 0.76% | 0.004498 | 0.004568 | 0.004498 | 874,355.00 |
| Apr 13 2024 | 0.004498 | -0.00003 | -0.66% | 0.004528 | 0.004588 | 0.004485 | 1,028,953.00 |
| Apr 12 2024 | 0.004528 | 0.00 | 0.00% | 0.004528 | 0.004589 | 0.004522 | 604,544.00 |
| Apr 11 2024 | 0.004528 | -0.000016 | -0.35% | 0.004544 | 0.004559 | 0.0045 | 671,235.00 |
| Apr 10 2024 | 0.004544 | 0.000066 | 1.47% | 0.004465 | 0.00455 | 0.004465 | 523,364.00 |
| Apr 09 2024 | 0.004478 | -0.000026 | -0.58% | 0.004509 | 0.00458 | 0.004463 | 674,338.00 |
| Apr 08 2024 | 0.004504 | -0.000024 | -0.53% | 0.004535 | 0.004577 | 0.00447 | 395,912.00 |
| Apr 07 2024 | 0.004528 | 0.000011 | 0.24% | 0.004517 | 0.004566 | 0.0045 | 554,415.00 |
| Apr 06 2024 | 0.004517 | -0.000028 | -0.62% | 0.004545 | 0.004545 | 0.0045 | 995,800.00 |
| Apr 05 2024 | 0.004545 | 0.00000200 | 0.04% | 0.004547 | 0.004552 | 0.004426 | 646,843.00 |
| Apr 04 2024 | 0.004543 | 0.00002 | 0.44% | 0.004523 | 0.004568 | 0.004509 | 687,873.00 |
| Apr 03 2024 | 0.004523 | 0.000011 | 0.24% | 0.004526 | 0.004539 | 0.004501 | 620,858.00 |
| Apr 02 2024 | 0.004512 | 0.00000400 | 0.09% | 0.004508 | 0.061979 | 0.004493 | 662,400.00 |
| Apr 01 2024 | 0.004508 | -0.00002 | -0.44% | 0.004521 | 0.004546 | 0.0045 | 1,683,553.00 |
| Mar 31 2024 | 0.004528 | -0.00000800 | -0.18% | 0.004536 | 0.00455 | 0.004501 | 882,969.00 |
| Mar 30 2024 | 0.004536 | 0.000086 | 1.93% | 0.00445 | 0.004582 | 0.00445 | 560,843.00 |
| Mar 29 2024 | 0.00445 | -0.000072 | -1.59% | 0.004522 | 0.004548 | 0.00445 | 543,628.00 |
| Mar 28 2024 | 0.004522 | 0.000028 | 0.62% | 0.004494 | 0.0046 | 0.004494 | 489,261.00 |
| Mar 27 2024 | 0.004494 | -0.00000700 | -0.16% | 0.004501 | 0.00454 | 0.004483 | 905,470.00 |
| Mar 26 2024 | 0.004501 | -0.00002 | -0.44% | 0.004521 | 0.004552 | 0.004488 | 798,918.00 |
| Mar 25 2024 | 0.004521 | -0.000036 | -0.79% | 0.00455 | 0.004576 | 0.00433 | 1,464,824.00 |
| Mar 24 2024 | 0.004557 | 0.000028 | 0.62% | 0.004529 | 0.00459 | 0.004517 | 695,922.00 |
| Mar 23 2024 | 0.004529 | 0.00000300 | 0.07% | 0.004534 | 0.004572 | 0.0045 | 565,346.00 |
| Mar 22 2024 | 0.004526 | 0.000033 | 0.73% | 0.004505 | 0.004555 | 0.0045 | 980,188.00 |
| Mar 21 2024 | 0.004493 | 0.000012 | 0.27% | 0.004481 | 0.004533 | 0.00448 | 958,087.00 |
| Mar 20 2024 | 0.004481 | -0.000025 | -0.55% | 0.004517 | 0.004539 | 0.00445 | 974,662.00 |
| Mar 19 2024 | 0.004506 | 0.00000300 | 0.07% | 0.004503 | 0.004569 | 0.004486 | 569,532.00 |
| Mar 18 2024 | 0.004503 | -0.000039 | -0.86% | 0.004527 | 0.004577 | 0.004488 | 1,471,026.00 |
| Mar 17 2024 | 0.004542 | 0.000028 | 0.62% | 0.004514 | 0.00458 | 0.004498 | 1,121,341.00 |
| Mar 16 2024 | 0.004514 | 0.00000600 | 0.13% | 0.004508 | 0.004559 | 0.004478 | 793,284.00 |
| Mar 15 2024 | 0.004508 | -0.000059 | -1.29% | 0.004568 | 0.004591 | 0.00433 | 1,764,317.00 |
| Mar 14 2024 | 0.004567 | 0.000044 | 0.97% | 0.004507 | 0.004571 | 0.004501 | 508,967.00 |
| Mar 13 2024 | 0.004523 | 0.00000800 | 0.18% | 0.004523 | 0.004589 | 0.004501 | 655,475.00 |
| Mar 12 2024 | 0.004515 | 0.000019 | 0.42% | 0.004496 | 0.00461 | 0.004496 | 886,342.00 |
| Mar 11 2024 | 0.004496 | 0.000025 | 0.56% | 0.004464 | 0.004528 | 0.004432 | 1,582,807.00 |
| Mar 10 2024 | 0.004471 | -0.00000500 | -0.11% | 0.004493 | 0.004584 | 0.004457 | 1,063,067.00 |
| Mar 09 2024 | 0.004476 | -0.00002 | -0.44% | 0.004496 | 0.061979 | 0.004476 | 506,049.00 |
| Mar 08 2024 | 0.004496 | -0.000047 | -1.03% | 0.004556 | 0.00495 | 0.004485 | 504,640.00 |
| Mar 07 2024 | 0.004543 | 0.00000200 | 0.04% | 0.004541 | 0.004953 | 0.004517 | 779,818.00 |
