Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
COMBOUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 02 2024 | 0.7207 | -0.0043 | -0.59% | 0.009966 | 0.7574 | 0.009024 | 338,752.00 |
| Jun 01 2024 | 0.725 | -0.0096 | -1.31% | 0.010401 | 0.7548 | 0.00995 | 91,281.00 |
| May 31 2024 | 0.7346 | 0.0143 | 1.99% | 0.009704 | 0.7496 | 0.009701 | 123,788.00 |
| May 30 2024 | 0.7203 | 0.709916 | 6,836.63% | 0.010384 | 0.7452 | 0.000544 | 414,684.00 |
| May 29 2024 | 0.010384 | -0.00038 | -3.53% | 0.010764 | 0.7859 | 0.010311 | 143,605.00 |
| May 28 2024 | 0.010764 | -0.00066 | -5.78% | 0.011424 | 0.7244 | 0.01065 | 772,322.00 |
| May 27 2024 | 0.011424 | -0.688176 | -98.37% | 0.6966 | 0.7282 | 0.011018 | 696,840.00 |
| May 26 2024 | 0.6996 | 0.687561 | 5,711.11% | 0.011892 | 0.7032 | 0.011073 | 44,933.00 |
| May 25 2024 | 0.012039 | -0.685861 | -98.27% | 0.011255 | 0.7089 | 0.010726 | 74,565.00 |
| May 24 2024 | 0.6979 | 0.028 | 4.18% | 0.011665 | 0.704 | 0.01065 | 402,665.00 |
| May 23 2024 | 0.6699 | -0.0248 | -3.57% | 0.011989 | 0.6991 | 0.010924 | 683,874.00 |
| May 22 2024 | 0.6947 | 0.683007 | 5,841.16% | 0.011693 | 0.707 | 0.011207 | 351,900.00 |
| May 21 2024 | 0.011693 | -0.690007 | -98.33% | 0.013659 | 0.7125 | 0.010802 | 349,525.00 |
| May 20 2024 | 0.7017 | 0.689903 | 5,848.12% | 0.01176 | 0.7028 | 0.010651 | 284,663.00 |
| May 19 2024 | 0.011797 | -0.000476 | -3.88% | 0.6752 | 0.6807 | 0.011446 | 516,657.00 |
| May 18 2024 | 0.012273 | -0.692827 | -98.26% | 0.013518 | 0.7042 | 0.011835 | 86,451.00 |
| May 17 2024 | 0.7051 | 0.0291 | 4.30% | 0.01229 | 0.7159 | 0.01229 | 159,188.00 |
| May 16 2024 | 0.676 | 0.011 | 1.65% | 0.01102 | 0.696 | 0.01102 | 104,306.00 |
| May 15 2024 | 0.665 | 0.041 | 6.57% | 0.01168 | 0.6705 | 0.01102 | 270,229.00 |
| May 14 2024 | 0.624 | 0.61229 | 5,228.78% | 0.6477 | 0.6548 | 0.01165 | 874,601.00 |
| May 13 2024 | 0.01171 | 0.00003 | 0.26% | 0.6407 | 0.6721 | 0.01125 | 800,218.00 |
| May 12 2024 | 0.01168 | -0.65612 | -98.25% | 0.665 | 0.6728 | 0.01146 | 88,893.00 |
| May 11 2024 | 0.6678 | 0.65562 | 5,382.76% | 0.01218 | 0.6838 | 0.01142 | 61,785.00 |
| May 10 2024 | 0.01218 | -0.00005 | -0.41% | 0.6984 | 0.7061 | 0.01129 | 169,045.00 |
| May 09 2024 | 0.01223 | 0.00019 | 1.58% | 0.674 | 0.7057 | 0.01142 | 840,274.00 |
| May 08 2024 | 0.01204 | 0.00008 | 0.67% | 0.6744 | 0.6953 | 0.01183 | 285,090.00 |
| May 07 2024 | 0.01196 | -0.00104 | -8.00% | 0.013 | 0.7024 | 0.01196 | 672,103.00 |
| May 06 2024 | 0.013 | -0.7036 | -98.19% | 0.01335 | 0.7391 | 0.01252 | 289,891.00 |
| May 05 2024 | 0.7166 | 0.0132 | 1.88% | 0.01226 | 0.7278 | 0.01226 | 305,116.00 |
| May 04 2024 | 0.7034 | 0.0085 | 1.22% | 0.01185 | 0.7153 | 0.0113 | 307,825.00 |
| May 03 2024 | 0.6949 | 0.68297 | 5,724.81% | 0.01193 | 0.712 | 0.01107 | 419,285.00 |
| May 02 2024 | 0.01193 | -0.72237 | -98.38% | 0.01144 | 0.7486 | 0.01094 | 912,930.00 |
| May 01 2024 | 0.7343 | 0.722 | 5,869.92% | 0.6343 | 0.7399 | 0.01065 | 720,291.00 |
| Apr 30 2024 | 0.0123 | -0.7837 | -98.45% | 0.01286 | 0.8207 | 0.01184 | 328,352.00 |
| Apr 29 2024 | 0.796 | -0.0111 | -1.38% | 0.0162 | 0.8192 | 0.01243 | 146,536.00 |
| Apr 28 2024 | 0.8071 | 0.0632 | 8.50% | 0.01302 | 0.8377 | 0.01184 | 125,695.00 |
| Apr 27 2024 | 0.7439 | 0.0481 | 6.91% | 0.01363 | 0.7525 | 0.00997 | 609,128.00 |
| Apr 26 2024 | 0.6958 | 0.68109 | 4,630.12% | 0.01471 | 0.7551 | 0.01363 | 302,229.00 |
| Apr 25 2024 | 0.01471 | -0.00098 | -6.25% | 0.01569 | 0.747 | 0.01471 | 440,955.00 |
| Apr 24 2024 | 0.01569 | -0.00029 | -1.81% | 0.01598 | 0.7859 | 0.01528 | 341,732.00 |
| Apr 23 2024 | 0.01598 | -0.00012 | -0.75% | 0.7516 | 0.7697 | 0.01579 | 434,233.00 |
| Apr 22 2024 | 0.0161 | -0.7135 | -97.79% | 0.755 | 0.7685 | 0.01585 | 453,087.00 |
| Apr 21 2024 | 0.7296 | 0.7134 | 4,403.70% | 0.0162 | 0.7466 | 0.01583 | 60,591.00 |
| Apr 20 2024 | 0.0162 | -0.6724 | -97.65% | 0.01616 | 0.7543 | 0.01502 | 341,463.00 |
| Apr 19 2024 | 0.6886 | 0.67295 | 4,300.00% | 0.01565 | 0.7417 | 0.01468 | 318,626.00 |
| Apr 18 2024 | 0.01565 | 0.00277 | 21.51% | 0.01288 | 0.6779 | 0.01272 | 743,119.00 |
| Apr 17 2024 | 0.01288 | -0.00052 | -3.88% | 0.0134 | 0.6694 | 0.01278 | 871,003.00 |
| Apr 16 2024 | 0.0134 | -0.00079 | -5.57% | 0.01419 | 0.6748 | 0.01334 | 692,007.00 |
| Apr 15 2024 | 0.01419 | -0.69251 | -97.99% | 0.7016 | 0.7411 | 0.01373 | 469,221.00 |
| Apr 14 2024 | 0.7067 | 0.69254 | 4,890.82% | 0.01416 | 0.7088 | 0.01272 | 629,185.00 |
| Apr 13 2024 | 0.01416 | -0.71264 | -98.05% | 0.734 | 0.7428 | 0.01235 | 422,976.00 |
| Apr 12 2024 | 0.7268 | -0.239 | -24.75% | 0.9651 | 0.9902 | 0.01457 | 508,359.00 |
| Apr 11 2024 | 0.9658 | 0.9459 | 4,753.27% | 0.9941 | 1.00 | 0.01719 | 334,625.00 |
| Apr 10 2024 | 0.0199 | -0.9692 | -97.99% | 0.02103 | 0.9973 | 0.01958 | 231,357.00 |
| Apr 09 2024 | 0.9891 | -0.0609 | -5.80% | 0.02309 | 1.06 | 0.02059 | 520,625.00 |
| Apr 08 2024 | 1.05 | 0.020 | 1.94% | 0.02317 | 1.08 | 0.02214 | 568,427.00 |
| Apr 07 2024 | 1.03 | 0.070 | 6.85% | 0.02255 | 1.08 | 0.02239 | 353,871.00 |
| Apr 06 2024 | 0.964 | 0.0212 | 2.25% | 0.02165 | 0.9699 | 0.02102 | 517,928.00 |
| Apr 05 2024 | 0.9428 | -0.0385 | -3.92% | 0.02156 | 0.9848 | 0.02038 | 446,765.00 |
| Apr 04 2024 | 0.9813 | 0.0431 | 4.59% | 0.02015 | 1.03 | 0.02003 | 210,015.00 |
| Apr 03 2024 | 0.9382 | -0.1018 | -9.79% | 0.0198 | 1.04 | 0.01755 | 159,668.00 |
| Apr 02 2024 | 1.04 | 1.02 | 4,638.04% | 0.02195 | 1.07 | 0.01891 | 269,791.00 |
| Apr 01 2024 | 0.02195 | -0.00036 | -1.61% | 0.02215 | 1.11 | 0.0207 | 805,613.00 |
| Mar 31 2024 | 0.02231 | -0.00196 | -8.08% | 0.02427 | 1.10 | 0.02102 | 482,191.00 |
| Mar 30 2024 | 0.02427 | -0.00197 | -7.51% | 0.02624 | 1.14 | 0.02372 | 324,143.00 |
| Mar 29 2024 | 0.02624 | 0.00319 | 13.84% | 0.02305 | 1.18 | 0.02276 | 1,060,933.00 |
| Mar 28 2024 | 0.02305 | 0.00184 | 8.68% | 0.02121 | 1.03 | 0.02091 | 793,870.00 |
| Mar 27 2024 | 0.02121 | -0.00161 | -7.06% | 0.02282 | 1.05 | 0.02021 | 824,271.00 |
| Mar 26 2024 | 0.02282 | -0.00142 | -5.86% | 0.02424 | 1.07 | 0.02024 | 1,693,696.00 |
| Mar 25 2024 | 0.02424 | -0.93436 | -97.47% | 0.01698 | 1.07 | 0.0165 | 1,995,088.00 |
| Mar 24 2024 | 0.9586 | 0.0392 | 4.26% | 0.01666 | 0.9613 | 0.01593 | 1,067,171.00 |
| Mar 23 2024 | 0.9194 | 0.0336 | 3.79% | 0.01692 | 0.9414 | 0.01529 | 1,118,502.00 |
| Mar 22 2024 | 0.8858 | -0.0237 | -2.61% | 0.01754 | 0.9395 | 0.0166 | 1,110,015.00 |
| Mar 21 2024 | 0.9095 | 0.0124 | 1.38% | 0.01709 | 0.9246 | 0.01577 | 872,406.00 |
| Mar 20 2024 | 0.8971 | 0.108 | 13.69% | 0.01573 | 0.9045 | 0.01495 | 970,358.00 |
| Mar 19 2024 | 0.7891 | 0.77308 | 4,825.72% | 0.9062 | 0.9152 | 0.0153 | 1,297,643.00 |
| Mar 18 2024 | 0.01602 | -0.00004 | -0.25% | 0.0161 | 0.9873 | 0.01558 | 1,766,269.00 |
| Mar 17 2024 | 0.01606 | -0.00075 | -4.46% | 0.9411 | 0.9923 | 0.0159 | 868,327.00 |
| Mar 16 2024 | 0.01681 | -0.00094 | -5.30% | 1.05 | 1.11 | 0.01616 | 1,257,501.00 |
| Mar 15 2024 | 0.01775 | -0.00044 | -2.42% | 0.01807 | 1.17 | 0.0172 | 1,939,832.00 |
| Mar 14 2024 | 0.01819 | -1.22 | -98.53% | 0.02088 | 1.25 | 0.01756 | 1,049,916.00 |
| Mar 13 2024 | 1.24 | 0.040 | 3.33% | 0.02075 | 1.24 | 0.0199 | 981,815.00 |
| Mar 12 2024 | 1.20 | 0.020 | 1.69% | 0.02234 | 1.20 | 0.02054 | 1,075,255.00 |
| Mar 11 2024 | 1.18 | 1.16 | 5,046.10% | 0.02306 | 1.21 | 0.02165 | 2,092,855.00 |
| Mar 10 2024 | 0.02293 | 0.00441 | 23.81% | 0.01852 | 1.27 | 0.01812 | 1,138,259.00 |
| Mar 09 2024 | 0.01852 | -0.00065 | -3.39% | 0.01917 | 1.23 | 0.01761 | 1,216,698.00 |
| Mar 08 2024 | 0.01917 | 0.0021 | 12.30% | 0.01707 | 1.09 | 0.01651 | 1,278,033.00 |
| Mar 07 2024 | 0.01707 | -0.00076 | -4.26% | 0.01783 | 1.08 | 0.01447 | 958,829.00 |
| Mar 06 2024 | 0.01783 | -0.93867 | -98.14% | 0.01731 | 1.01 | 0.01582 | 933,556.00 |
| Mar 05 2024 | 0.9565 | -0.1135 | -10.61% | 0.0166 | 1.09 | 0.01588 | 824,736.00 |
