Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
DOGGGUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 01 2024 | 0.006646 | 0.000116 | 1.78% | 0.00653 | 0.007592 | 0.000728 | 3,819,372.00 |
| May 31 2024 | 0.00653 | -0.000778 | -10.65% | 0.007308 | 0.007703 | 0.006229 | 5,942,212.00 |
| May 30 2024 | 0.007308 | -0.000474 | -6.09% | 0.007872 | 0.007927 | 0.006523 | 5,988,485.00 |
| May 29 2024 | 0.007782 | -0.00189 | -19.54% | 0.009672 | 0.009765 | 0.00771 | 4,918,520.00 |
| May 28 2024 | 0.009672 | -0.000734 | -7.05% | 0.010406 | 0.011528 | 0.009576 | 3,797,110.00 |
| May 27 2024 | 0.010406 | -0.00013 | -1.23% | 0.01052 | 0.010954 | 0.010 | 6,366,376.00 |
| May 26 2024 | 0.010536 | -0.000352 | -3.23% | 0.010888 | 0.011419 | 0.000728 | 4,058,793.00 |
| May 25 2024 | 0.010888 | -0.000465 | -4.10% | 0.011353 | 0.01247 | 0.010788 | 5,781,994.00 |
| May 24 2024 | 0.011353 | 0.000756 | 7.13% | 0.010597 | 0.012527 | 0.01019 | 5,154,483.00 |
| May 23 2024 | 0.010597 | 0.00012 | 1.15% | 0.010477 | 0.011559 | 0.009021 | 3,774,514.00 |
| May 22 2024 | 0.010477 | -0.000172 | -1.62% | 0.010649 | 0.011558 | 0.010 | 1,873,566.00 |
| May 21 2024 | 0.010649 | 0.000598 | 5.95% | 0.010051 | 0.011973 | 0.009567 | 6,722,510.00 |
| May 20 2024 | 0.010051 | 0.001958 | 24.19% | 0.008061 | 0.011 | 0.00794 | 7,809,328.00 |
| May 19 2024 | 0.008093 | -0.000154 | -1.87% | 0.008247 | 0.008618 | 0.007987 | 2,153,064.00 |
| May 18 2024 | 0.008247 | 0.000194 | 2.41% | 0.008053 | 0.00865 | 0.008011 | 3,099,483.00 |
| May 17 2024 | 0.008053 | 0.000428 | 5.61% | 0.007625 | 0.008092 | 0.007575 | 2,915,324.00 |
| May 16 2024 | 0.007625 | -0.000442 | -5.48% | 0.008067 | 0.008822 | 0.000728 | 2,831,187.00 |
| May 15 2024 | 0.008067 | 0.000272 | 3.49% | 0.007795 | 0.0084 | 0.007642 | 2,857,881.00 |
| May 14 2024 | 0.007795 | -0.000535 | -6.42% | 0.00833 | 0.00865 | 0.000728 | 2,399,806.00 |
| May 13 2024 | 0.00833 | -0.000152 | -1.79% | 0.008037 | 0.00925 | 0.007762 | 6,380,337.00 |
| May 12 2024 | 0.008482 | -0.00013 | -1.51% | 0.008608 | 0.0093 | 0.008362 | 3,077,645.00 |
| May 11 2024 | 0.008612 | -0.000053 | -0.61% | 0.008671 | 0.009433 | 0.008524 | 2,018,065.00 |
| May 10 2024 | 0.008665 | -0.000751 | -7.98% | 0.009438 | 0.009567 | 0.008421 | 2,533,636.00 |
| May 09 2024 | 0.009416 | -0.000126 | -1.32% | 0.009544 | 0.012822 | 0.009011 | 6,380,815.00 |
| May 08 2024 | 0.009542 | -0.000077 | -0.80% | 0.009619 | 0.010429 | 0.009201 | 5,027,626.00 |
| May 07 2024 | 0.009619 | -0.000529 | -5.21% | 0.010148 | 0.010368 | 0.0096 | 1,376,481.00 |
| May 06 2024 | 0.010148 | -0.000895 | -8.10% | 0.011143 | 0.011446 | 0.0101 | 6,507,710.00 |
| May 05 2024 | 0.011043 | -0.000332 | -2.92% | 0.011371 | 0.011372 | 0.010799 | 1,501,783.00 |
| May 04 2024 | 0.011375 | 0.000727 | 6.83% | 0.010663 | 0.0153 | 0.0103 | 2,900,847.00 |
| May 03 2024 | 0.010648 | -0.000788 | -6.89% | 0.011426 | 0.011435 | 0.0095 | 2,826,227.00 |
| May 02 2024 | 0.011436 | -0.000187 | -1.61% | 0.011583 | 0.012496 | 0.011 | 1,454,933.00 |
| May 01 2024 | 0.011623 | -0.00089 | -7.11% | 0.01259 | 0.012594 | 0.011 | 1,618,693.00 |
| Apr 30 2024 | 0.012513 | -0.0015 | -10.70% | 0.014013 | 0.014013 | 0.012 | 1,369,462.00 |
| Apr 29 2024 | 0.014013 | -0.00064 | -4.37% | 0.014128 | 0.01699 | 0.012938 | 6,575,816.00 |
| Apr 28 2024 | 0.014653 | 0.000104 | 0.71% | 0.014549 | 0.016427 | 0.013452 | 887,324.00 |
| Apr 27 2024 | 0.014549 | 0.001118 | 8.32% | 0.013432 | 0.014574 | 0.011 | 1,468,476.00 |
| Apr 26 2024 | 0.013431 | 0.000216 | 1.63% | 0.01336 | 0.013477 | 0.000728 | 1,434,825.00 |
| Apr 25 2024 | 0.013215 | -0.000303 | -2.24% | 0.013518 | 0.013872 | 0.012699 | 1,280,498.00 |
| Apr 24 2024 | 0.013518 | -0.001141 | -7.78% | 0.014659 | 0.014773 | 0.013174 | 1,222,976.00 |
| Apr 23 2024 | 0.014659 | -0.00164 | -10.06% | 0.016299 | 0.017444 | 0.01416 | 2,472,901.00 |
| Apr 22 2024 | 0.016299 | 0.001008 | 6.59% | 0.015876 | 0.017445 | 0.01461 | 5,906,559.00 |
| Apr 21 2024 | 0.015291 | 0.00116 | 8.21% | 0.014131 | 0.016298 | 0.013357 | 2,841,731.00 |
| Apr 20 2024 | 0.014131 | 0.001292 | 10.06% | 0.012839 | 0.014422 | 0.012114 | 3,023,324.00 |
| Apr 19 2024 | 0.012839 | 0.00096 | 8.08% | 0.011879 | 0.013998 | 0.000728 | 5,818,726.00 |
| Apr 18 2024 | 0.011879 | 0.000758 | 6.82% | 0.011082 | 0.0128 | 0.010916 | 2,076,147.00 |
| Apr 17 2024 | 0.011121 | -0.000205 | -1.81% | 0.011328 | 0.012858 | 0.010111 | 2,149,486.00 |
| Apr 16 2024 | 0.011326 | -0.002741 | -19.49% | 0.014067 | 0.014098 | 0.011317 | 1,964,466.00 |
| Apr 15 2024 | 0.014067 | -0.001091 | -7.20% | 0.015142 | 0.015513 | 0.013528 | 6,171,871.00 |
| Apr 14 2024 | 0.015158 | 0.001012 | 7.15% | 0.014348 | 0.015198 | 0.013201 | 1,205,728.00 |
| Apr 13 2024 | 0.014146 | -0.002282 | -13.89% | 0.016428 | 0.01654 | 0.0123 | 2,715,511.00 |
| Apr 12 2024 | 0.016428 | -0.000035 | -0.21% | 0.016463 | 0.01967 | 0.000728 | 3,241,110.00 |
| Apr 11 2024 | 0.016463 | -0.00025 | -1.50% | 0.016713 | 0.017865 | 0.013147 | 2,797,193.00 |
| Apr 10 2024 | 0.016713 | 0.000118 | 0.71% | 0.016595 | 0.020 | 0.015239 | 1,422,917.00 |
| Apr 09 2024 | 0.016595 | -0.002461 | -12.91% | 0.019056 | 0.019351 | 0.014634 | 2,082,065.00 |
| Apr 08 2024 | 0.019056 | 0.002716 | 16.62% | 0.016567 | 0.019083 | 0.015945 | 6,265,032.00 |
| Apr 07 2024 | 0.01634 | 0.003435 | 26.62% | 0.012905 | 0.018 | 0.012894 | 3,570,621.00 |
| Apr 06 2024 | 0.012905 | 0.000316 | 2.51% | 0.012589 | 0.015 | 0.012139 | 3,169,196.00 |
| Apr 05 2024 | 0.012589 | -0.000715 | -5.37% | 0.013304 | 0.013527 | 0.012048 | 1,670,270.00 |
| Apr 04 2024 | 0.013304 | -0.000632 | -4.54% | 0.013936 | 0.014651 | 0.013051 | 3,139,900.00 |
| Apr 03 2024 | 0.013936 | -0.000021 | -0.15% | 0.013877 | 0.015239 | 0.013511 | 2,203,359.00 |
| Apr 02 2024 | 0.013957 | -0.002353 | -14.43% | 0.016309 | 0.016528 | 0.013377 | 4,598,570.00 |
| Apr 01 2024 | 0.01631 | -0.001762 | -9.75% | 0.017876 | 0.018107 | 0.01427 | 6,443,611.00 |
| Mar 31 2024 | 0.018072 | -0.000167 | -0.92% | 0.01791 | 0.0217 | 0.016815 | 3,671,184.00 |
| Mar 30 2024 | 0.018239 | 0.002363 | 14.88% | 0.019647 | 0.020 | 0.017 | 14,773,085.00 |
| Mar 29 2024 | 0.015876 | 0.002335 | 17.24% | 0.012893 | 0.017 | 0.012893 | 11,593,605.00 |
| Mar 28 2024 | 0.013541 | 0.005461 | 67.59% | 0.008126 | 0.015 | 0.00805 | 10,654,541.00 |
| Mar 27 2024 | 0.00808 | -0.000659 | -7.54% | 0.008739 | 0.011601 | 0.00806 | 5,545,276.00 |
| Mar 26 2024 | 0.008739 | -0.000059 | -0.67% | 0.008798 | 0.01243 | 0.0081 | 9,436,921.00 |
| Mar 25 2024 | 0.008798 | 0.000483 | 5.81% | 0.008346 | 0.009332 | 0.008219 | 8,325,788.00 |
| Mar 24 2024 | 0.008315 | 0.000565 | 7.29% | 0.00775 | 0.008648 | 0.007741 | 3,836,027.00 |
| Mar 23 2024 | 0.00775 | 0.0004 | 5.44% | 0.00735 | 0.008772 | 0.00727 | 3,460,272.00 |
| Mar 22 2024 | 0.00735 | -0.000814 | -9.97% | 0.008066 | 0.008143 | 0.0071 | 3,464,137.00 |
| Mar 21 2024 | 0.008164 | 0.000045 | 0.55% | 0.008119 | 0.008697 | 0.007482 | 2,796,740.00 |
| Mar 20 2024 | 0.008119 | 0.001425 | 21.29% | 0.006694 | 0.008772 | 0.006493 | 7,755,756.00 |
| Mar 19 2024 | 0.006694 | -0.000135 | -1.98% | 0.006829 | 0.00745 | 0.005856 | 4,100,454.00 |
| Mar 18 2024 | 0.006829 | 0.000109 | 1.62% | 0.00672 | 0.007499 | 0.005881 | 9,091,693.00 |
| Mar 17 2024 | 0.00672 | 0.000163 | 2.49% | 0.006557 | 0.006935 | 0.000728 | 4,572,267.00 |
| Mar 16 2024 | 0.006557 | -0.000586 | -8.20% | 0.007143 | 0.007246 | 0.006432 | 4,684,075.00 |
| Mar 15 2024 | 0.007143 | -0.001241 | -14.80% | 0.008155 | 0.008344 | 0.007 | 9,901,944.00 |
| Mar 14 2024 | 0.008384 | -0.000669 | -7.39% | 0.008927 | 0.009444 | 0.0081 | 3,232,629.00 |
| Mar 13 2024 | 0.009053 | 0.000194 | 2.19% | 0.008843 | 0.010479 | 0.008169 | 3,419,232.00 |
| Mar 12 2024 | 0.008859 | -0.000777 | -8.06% | 0.009614 | 0.009796 | 0.007444 | 3,463,880.00 |
| Mar 11 2024 | 0.009636 | 0.000849 | 9.66% | 0.008906 | 0.010472 | 0.008576 | 10,187,325.00 |
| Mar 10 2024 | 0.008787 | -0.000884 | -9.14% | 0.009562 | 0.0151 | 0.008488 | 4,155,840.00 |
| Mar 09 2024 | 0.009671 | 0.000469 | 5.10% | 0.009159 | 0.010789 | 0.008416 | 4,952,216.00 |
| Mar 08 2024 | 0.009202 | 0.000397 | 4.51% | 0.008805 | 0.00931 | 0.0073 | 4,113,388.00 |
| Mar 07 2024 | 0.008805 | -0.000129 | -1.44% | 0.008934 | 0.00931 | 0.007789 | 5,190,191.00 |
| Mar 06 2024 | 0.008934 | 0.001436 | 19.15% | 0.007685 | 0.009208 | 0.006571 | 5,155,877.00 |
| Mar 05 2024 | 0.007498 | -0.002281 | -23.33% | 0.009796 | 0.010797 | 0.000728 | 5,437,149.00 |
| Mar 04 2024 | 0.009779 | 0.001807 | 22.67% | 0.008018 | 0.0109 | 0.007328 | 11,117,390.00 |
| Mar 03 2024 | 0.007972 | 0.002249 | 39.30% | 0.005679 | 0.00805 | 0.00555 | 7,959,939.00 |
| Mar 02 2024 | 0.005723 | -0.000151 | -2.57% | 0.005874 | 0.00644 | 0.000728 | 3,842,407.00 |
