Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
DATAEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29 2024 | 0.033981 | 0.000315 | 0.94% | 0.034384 | 0.03538 | 0.033892 | 576,439.00 |
| Jul 28 2024 | 0.033666 | -0.000591 | -1.73% | 0.034165 | 0.03485 | 0.033481 | 1,022,171.00 |
| Jul 27 2024 | 0.034257 | -0.000025 | -0.07% | 0.032679 | 0.034257 | 0.032679 | 11,175.00 |
| Jul 26 2024 | 0.034282 | 0.001603 | 4.91% | 0.032679 | 0.034282 | 0.032679 | 585,288.00 |
| Jul 25 2024 | 0.032679 | 0.000328 | 1.01% | 0.032351 | 0.032798 | 0.030757 | 228,993.00 |
| Jul 24 2024 | 0.032351 | -0.004776 | -12.86% | 0.037127 | 0.037127 | 0.032351 | 143,185.00 |
| Jul 23 2024 | 0.037127 | 0.002001 | 5.70% | 0.037127 | 0.037127 | 0.037127 | 0.00 |
| Jul 22 2024 | 0.035126 | -0.002001 | -5.39% | 0.037231 | 0.037231 | 0.033562 | 2,092,832.00 |
| Jul 21 2024 | 0.037127 | 0.000485 | 1.32% | 0.036642 | 0.037485 | 0.035255 | 739,063.00 |
| Jul 20 2024 | 0.036642 | 0.002434 | 7.12% | 0.034568 | 0.036792 | 0.034568 | 404,897.00 |
| Jul 19 2024 | 0.034208 | -0.00036 | -1.04% | 0.034568 | 0.034568 | 0.034077 | 1,609.00 |
| Jul 18 2024 | 0.034568 | -0.003075 | -8.17% | 0.036623 | 0.039201 | 0.033852 | 1,244,357.00 |
| Jul 17 2024 | 0.037643 | 0.00102 | 2.79% | 0.036623 | 0.037769 | 0.036623 | 227,722.00 |
| Jul 16 2024 | 0.036623 | 0.001545 | 4.40% | 0.036623 | 0.036623 | 0.036623 | 0.00 |
| Jul 15 2024 | 0.035078 | 0.000944 | 2.77% | 0.034136 | 0.035193 | 0.033976 | 1,187,620.00 |
| Jul 14 2024 | 0.034134 | 0.001113 | 3.37% | 0.034855 | 0.034855 | 0.032922 | 1,181,508.00 |
| Jul 13 2024 | 0.033021 | 0.00000400 | 0.01% | 0.034855 | 0.034855 | 0.033007 | 417,467.00 |
| Jul 12 2024 | 0.033017 | -0.001838 | -5.27% | 0.034855 | 0.034855 | 0.032179 | 1,442,158.00 |
| Jul 11 2024 | 0.034855 | -0.000887 | -2.48% | 0.035742 | 0.036611 | 0.034823 | 113,804.00 |
| Jul 10 2024 | 0.035742 | 0.000892 | 2.56% | 0.03485 | 0.036149 | 0.03485 | 442,057.00 |
| Jul 09 2024 | 0.03485 | 0.000188 | 0.54% | 0.033647 | 0.036447 | 0.033647 | 837,709.00 |
| Jul 08 2024 | 0.034662 | 0.000572 | 1.68% | 0.033091 | 0.034729 | 0.032106 | 249,096.00 |
| Jul 07 2024 | 0.03409 | -0.000836 | -2.39% | 0.034926 | 0.035503 | 0.033987 | 613,886.00 |
| Jul 06 2024 | 0.034926 | 0.003801 | 12.21% | 0.035161 | 0.035161 | 0.032832 | 193,201.00 |
| Jul 05 2024 | 0.031125 | -0.004036 | -11.48% | 0.035161 | 0.035244 | 0.03094 | 1,381,006.00 |
| Jul 04 2024 | 0.035161 | -0.004647 | -11.67% | 0.042832 | 0.042832 | 0.035161 | 943,060.00 |
| Jul 03 2024 | 0.039808 | -0.003024 | -7.06% | 0.041575 | 0.041937 | 0.039629 | 172,671.00 |
| Jul 02 2024 | 0.042832 | -0.00000100 | 0.00% | 0.042832 | 0.042832 | 0.042832 | 0.00 |
| Jul 01 2024 | 0.042833 | 0.00000100 | 0.00% | 0.041117 | 0.043232 | 0.039869 | 519,157.00 |
| Jun 30 2024 | 0.042832 | 0.001715 | 4.17% | 0.041117 | 0.043068 | 0.039869 | 364,933.00 |
| Jun 29 2024 | 0.041117 | -0.001171 | -2.77% | 0.043227 | 0.043227 | 0.041117 | 203,187.00 |
| Jun 28 2024 | 0.042288 | -0.000939 | -2.17% | 0.043443 | 0.045332 | 0.042288 | 3,245,571.00 |
| Jun 27 2024 | 0.043227 | 0.001102 | 2.62% | 0.042125 | 0.044 | 0.041637 | 1,368,434.00 |
| Jun 26 2024 | 0.042125 | 0.000388 | 0.93% | 0.042043 | 0.04317 | 0.041192 | 780,211.00 |
| Jun 25 2024 | 0.041737 | 0.000851 | 2.08% | 0.040202 | 0.042073 | 0.040202 | 90,848.00 |
| Jun 24 2024 | 0.040886 | 0.000684 | 1.70% | 0.040202 | 0.040886 | 0.03805 | 561,201.00 |
| Jun 23 2024 | 0.040202 | -0.001503 | -3.60% | 0.041705 | 0.04267 | 0.040202 | 291,166.00 |
| Jun 22 2024 | 0.041705 | -0.001061 | -2.48% | 0.042748 | 0.042757 | 0.04114 | 142,397.00 |
| Jun 21 2024 | 0.042766 | -0.000181 | -0.42% | 0.042766 | 0.042766 | 0.042766 | 0.00 |
| Jun 20 2024 | 0.042947 | -0.000129 | -0.30% | 0.043771 | 0.044702 | 0.042204 | 209,841.00 |
| Jun 19 2024 | 0.043076 | -0.000347 | -0.80% | 0.043771 | 0.045285 | 0.043076 | 145,918.00 |
| Jun 18 2024 | 0.043423 | -0.001977 | -4.35% | 0.04535 | 0.04535 | 0.041801 | 744,652.00 |
| Jun 17 2024 | 0.0454 | -0.004183 | -8.44% | 0.049253 | 0.0494 | 0.044 | 535,214.00 |
| Jun 16 2024 | 0.049583 | 0.000654 | 1.34% | 0.048929 | 0.050 | 0.048253 | 104,972.00 |
| Jun 15 2024 | 0.048929 | 0.001455 | 3.06% | 0.047474 | 0.049927 | 0.047474 | 423,622.00 |
| Jun 14 2024 | 0.047474 | -0.00069 | -1.43% | 0.049991 | 0.0516 | 0.046414 | 778,585.00 |
| Jun 13 2024 | 0.048164 | -0.001827 | -3.65% | 0.049991 | 0.049991 | 0.047591 | 116,997.00 |
| Jun 12 2024 | 0.049991 | 0.001213 | 2.49% | 0.048786 | 0.052124 | 0.048315 | 818,497.00 |
| Jun 11 2024 | 0.048778 | -0.001414 | -2.82% | 0.050192 | 0.050546 | 0.047276 | 1,164,837.00 |
| Jun 10 2024 | 0.050192 | -0.001301 | -2.53% | 0.051518 | 0.051519 | 0.049723 | 2,499,839.00 |
| Jun 09 2024 | 0.051493 | 0.001889 | 3.81% | 0.049604 | 0.051659 | 0.049541 | 222,826.00 |
| Jun 08 2024 | 0.049604 | -0.003905 | -7.30% | 0.053509 | 0.053509 | 0.049604 | 3,201,625.00 |
| Jun 07 2024 | 0.053509 | -0.007132 | -11.76% | 0.060641 | 0.060784 | 0.052091 | 1,437,384.00 |
| Jun 06 2024 | 0.060641 | 0.001596 | 2.70% | 0.056685 | 0.061433 | 0.056685 | 796,109.00 |
| Jun 05 2024 | 0.059045 | -0.000455 | -0.76% | 0.056685 | 0.0605 | 0.056546 | 2,672,050.00 |
| Jun 04 2024 | 0.0595 | 0.002815 | 4.97% | 0.056685 | 0.060244 | 0.056546 | 4,431,093.00 |
| Jun 03 2024 | 0.056685 | 0.000943 | 1.69% | 0.055742 | 0.057881 | 0.055642 | 4,830,596.00 |
| Jun 02 2024 | 0.055742 | -0.002291 | -3.95% | 0.058033 | 0.058825 | 0.054835 | 1,334,924.00 |
| Jun 01 2024 | 0.058033 | 0.002312 | 4.15% | 0.055721 | 0.059277 | 0.055469 | 2,210,189.00 |
| May 31 2024 | 0.055721 | -0.000621 | -1.10% | 0.056342 | 0.056342 | 0.054618 | 1,558,107.00 |
| May 30 2024 | 0.056342 | -0.000268 | -0.47% | 0.056389 | 0.060303 | 0.054335 | 6,456,600.00 |
| May 29 2024 | 0.05661 | 0.000795 | 1.42% | 0.056389 | 0.059109 | 0.056326 | 1,262,945.00 |
| May 28 2024 | 0.055815 | -0.000574 | -1.02% | 0.056389 | 0.057066 | 0.055239 | 451,902.00 |
| May 27 2024 | 0.056389 | -0.000041 | -0.07% | 0.055991 | 0.058192 | 0.055388 | 4,345,954.00 |
| May 26 2024 | 0.05643 | -0.001061 | -1.85% | 0.057 | 0.061921 | 0.055402 | 11,864,578.00 |
| May 25 2024 | 0.057491 | -0.00097 | -1.66% | 0.058363 | 0.060361 | 0.055198 | 16,217,298.00 |
| May 24 2024 | 0.058461 | 0.005626 | 10.65% | 0.052353 | 0.068927 | 0.051658 | 53,144,139.00 |
| May 23 2024 | 0.052835 | -0.001951 | -3.56% | 0.054817 | 0.054915 | 0.050184 | 927,397.00 |
| May 22 2024 | 0.054786 | -0.000031 | -0.06% | 0.054817 | 0.054817 | 0.054786 | 1,552.00 |
| May 21 2024 | 0.054817 | 0.002365 | 4.51% | 0.052452 | 0.05499 | 0.05186 | 2,452,585.00 |
| May 20 2024 | 0.052452 | 0.003812 | 7.84% | 0.048 | 0.05254 | 0.047723 | 2,162,256.00 |
| May 19 2024 | 0.04864 | -0.001994 | -3.94% | 0.048268 | 0.050393 | 0.048077 | 229,154.00 |
| May 18 2024 | 0.050634 | -0.000124 | -0.24% | 0.048268 | 0.050634 | 0.048268 | 147.00 |
| May 17 2024 | 0.050758 | 0.00249 | 5.16% | 0.048268 | 0.050802 | 0.048001 | 3,073,470.00 |
| May 16 2024 | 0.048268 | -0.002735 | -5.36% | 0.051003 | 0.05155 | 0.047861 | 1,809,209.00 |
| May 15 2024 | 0.051003 | 0.00331 | 6.94% | 0.047693 | 0.051319 | 0.047396 | 884,535.00 |
| May 14 2024 | 0.047693 | -0.002986 | -5.89% | 0.048901 | 0.048916 | 0.046464 | 1,060,447.00 |
| May 13 2024 | 0.050679 | -0.00016 | -0.31% | 0.050997 | 0.052474 | 0.050679 | 761,122.00 |
| May 12 2024 | 0.050839 | 0.000972 | 1.95% | 0.050839 | 0.050839 | 0.050839 | 0.00 |
| May 11 2024 | 0.049867 | -0.001508 | -2.94% | 0.050839 | 0.050839 | 0.049289 | 2,326.00 |
| May 10 2024 | 0.051375 | 0.000536 | 1.05% | 0.050839 | 0.051387 | 0.050839 | 11,701.00 |
| May 09 2024 | 0.050839 | 0.000905 | 1.81% | 0.051416 | 0.051416 | 0.048489 | 431,430.00 |
| May 08 2024 | 0.049934 | -0.002722 | -5.17% | 0.051416 | 0.051416 | 0.04883 | 529,868.00 |
| May 07 2024 | 0.052656 | 0.00124 | 2.41% | 0.051416 | 0.052656 | 0.051 | 169,557.00 |
| May 06 2024 | 0.051416 | -0.001103 | -2.10% | 0.052218 | 0.054628 | 0.051127 | 2,460,379.00 |
| May 05 2024 | 0.052519 | -0.001638 | -3.02% | 0.05465 | 0.055729 | 0.051842 | 1,164,233.00 |
| May 04 2024 | 0.054157 | -0.000843 | -1.53% | 0.05465 | 0.054749 | 0.054061 | 239,132.00 |
| May 03 2024 | 0.055 | 0.007068 | 14.75% | 0.04863 | 0.055 | 0.04863 | 1,599,723.00 |
| May 02 2024 | 0.047932 | -0.000711 | -1.46% | 0.04863 | 0.04863 | 0.046897 | 495,738.00 |
| May 01 2024 | 0.048643 | 0.000013 | 0.03% | 0.04863 | 0.048655 | 0.048485 | 42,665.00 |
