Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DREPEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 0.022111 | -0.000689 | -3.02% | 0.022816 | 0.022959 | 0.021834 | 0.00 |
| May 09 2024 | 0.0228 | 0.000653 | 2.95% | 0.022209 | 0.022907 | 0.022058 | 0.00 |
| May 08 2024 | 0.022147 | -0.000501 | -2.21% | 0.022638 | 0.022859 | 0.022099 | 0.00 |
| May 07 2024 | 0.022648 | -0.000241 | -1.05% | 0.022907 | 0.023322 | 0.022604 | 0.00 |
| May 06 2024 | 0.022889 | -0.000312 | -1.34% | 0.023215 | 0.024304 | 0.011309 | 67,432.00 |
| May 05 2024 | 0.023201 | 0.000054 | 0.23% | 0.023192 | 0.023377 | 0.022819 | 0.00 |
| May 04 2024 | 0.023147 | 0.000327 | 1.43% | 0.02281 | 0.02333 | 0.022712 | 0.00 |
| May 03 2024 | 0.02282 | 0.001314 | 6.11% | 0.021501 | 0.022968 | 0.021388 | 0.00 |
| May 02 2024 | 0.021506 | 0.000246 | 1.16% | 0.021256 | 0.021668 | 0.020752 | 0.00 |
| May 01 2024 | 0.02126 | -0.001004 | -4.51% | 0.02217 | 0.022213 | 0.02071 | 0.00 |
| Apr 30 2024 | 0.022264 | -0.000959 | -4.13% | 0.023214 | 0.023528 | 0.021655 | 0.00 |
| Apr 29 2024 | 0.023224 | 0.000268 | 1.17% | 0.023215 | 0.024304 | 0.011309 | 67,432.00 |
| Apr 28 2024 | 0.022956 | -0.000189 | -0.82% | 0.023173 | 0.023451 | 0.022902 | 0.00 |
| Apr 27 2024 | 0.023145 | -0.000132 | -0.57% | 0.023259 | 0.023284 | 0.022826 | 0.00 |
| Apr 26 2024 | 0.023277 | -0.000177 | -0.75% | 0.023461 | 0.023592 | 0.023125 | 0.00 |
| Apr 25 2024 | 0.023454 | 0.00000500 | 0.02% | 0.023438 | 0.023727 | 0.022916 | 0.00 |
| Apr 24 2024 | 0.023449 | -0.000745 | -3.08% | 0.024259 | 0.024443 | 0.023188 | 0.00 |
| Apr 23 2024 | 0.024194 | -0.00029 | -1.18% | 0.024453 | 0.024583 | 0.024067 | 0.00 |
| Apr 22 2024 | 0.024484 | 0.000657 | 2.76% | 0.023215 | 0.02461 | 0.011309 | 67,432.00 |
| Apr 21 2024 | 0.023827 | 0.000026 | 0.11% | 0.023742 | 0.024103 | 0.023558 | 0.00 |
| Apr 20 2024 | 0.0238 | 0.000333 | 1.42% | 0.02333 | 0.023978 | 0.023142 | 0.00 |
| Apr 19 2024 | 0.023467 | 0.000186 | 0.80% | 0.023215 | 0.023974 | 0.022047 | 0.00 |
| Apr 18 2024 | 0.023281 | 0.000836 | 3.73% | 0.022468 | 0.023433 | 0.022228 | 0.00 |
| Apr 17 2024 | 0.022445 | -0.000957 | -4.09% | 0.023446 | 0.023683 | 0.021904 | 0.00 |
| Apr 16 2024 | 0.023402 | 0.000117 | 0.50% | 0.023306 | 0.023599 | 0.022668 | 0.00 |
| Apr 15 2024 | 0.023284 | -0.000791 | -3.29% | 0.02556 | 0.025855 | 0.023008 | 67,432.00 |
| Apr 14 2024 | 0.024076 | 0.000027 | 0.11% | 0.023716 | 0.024573 | 0.022996 | 0.00 |
| Apr 13 2024 | 0.024048 | -0.000633 | -2.56% | 0.024709 | 0.025085 | 0.02286 | 0.00 |
| Apr 12 2024 | 0.024681 | -0.000792 | -3.11% | 0.025497 | 0.025948 | 0.024158 | 0.00 |
| Apr 11 2024 | 0.025473 | -0.000135 | -0.53% | 0.02556 | 0.025855 | 0.025315 | 0.00 |
| Apr 10 2024 | 0.025609 | 0.000734 | 2.95% | 0.024853 | 0.025801 | 0.024392 | 0.00 |
| Apr 09 2024 | 0.024875 | -0.000824 | -3.21% | 0.025706 | 0.025737 | 0.024563 | 0.00 |
| Apr 08 2024 | 0.025699 | 0.000696 | 2.78% | 0.024669 | 0.02615 | 0.02385 | 67,432.00 |
| Apr 07 2024 | 0.025003 | 0.000159 | 0.64% | 0.024802 | 0.025295 | 0.024802 | 0.00 |
| Apr 06 2024 | 0.024844 | 0.000362 | 1.48% | 0.024395 | 0.02506 | 0.024296 | 0.00 |
| Apr 05 2024 | 0.024482 | -0.000161 | -0.65% | 0.024669 | 0.024736 | 0.02385 | 0.00 |
| Apr 04 2024 | 0.024643 | 0.000812 | 3.41% | 0.023743 | 0.024871 | 0.023454 | 0.00 |
| Apr 03 2024 | 0.023831 | -0.007213 | -23.23% | 0.031685 | 0.032161 | 0.023282 | 190,924.00 |
| Apr 02 2024 | 0.031044 | -0.022919 | -42.47% | 0.053862 | 0.055538 | 0.028093 | 3,031,397.00 |
| Apr 01 2024 | 0.053963 | -0.006819 | -11.22% | 0.351846 | 0.367307 | 0.052336 | 4,882,618.00 |
| Mar 31 2024 | 0.060782 | 0.003921 | 6.90% | 0.058154 | 0.073074 | 0.054553 | 3,833,981.00 |
| Mar 30 2024 | 0.056861 | -0.037109 | -39.49% | 0.089628 | 0.093868 | 0.054325 | 7,818,895.00 |
| Mar 29 2024 | 0.09397 | 0.024528 | 35.32% | 0.068878 | 0.112674 | 0.059816 | 11,979,387.00 |
| Mar 28 2024 | 0.069442 | -0.002129 | -2.97% | 0.071916 | 0.079298 | 0.068203 | 1,530,789.00 |
| Mar 27 2024 | 0.07157 | -0.014987 | -17.31% | 0.086452 | 0.086736 | 0.070924 | 774,699.00 |
| Mar 26 2024 | 0.086557 | -0.001559 | -1.77% | 0.088769 | 0.099207 | 0.083604 | 967,896.00 |
| Mar 25 2024 | 0.088116 | -0.011471 | -11.52% | 0.351846 | 0.367307 | 0.086974 | 1,807,224.00 |
| Mar 24 2024 | 0.099587 | -0.002826 | -2.76% | 0.102168 | 0.104139 | 0.093259 | 772,792.00 |
| Mar 23 2024 | 0.102412 | 0.00125 | 1.24% | 0.101487 | 0.108517 | 0.100746 | 513,568.00 |
| Mar 22 2024 | 0.101162 | -0.004956 | -4.67% | 0.107769 | 0.117732 | 0.099886 | 1,515,424.00 |
| Mar 21 2024 | 0.106118 | -0.036743 | -25.72% | 0.140786 | 0.157925 | 0.104722 | 3,141,559.00 |
| Mar 20 2024 | 0.142861 | -0.159123 | -52.69% | 0.30145 | 0.309506 | 0.118047 | 4,889,142.00 |
| Mar 19 2024 | 0.301984 | -0.028195 | -8.54% | 0.336561 | 0.336561 | 0.290329 | 301,252.00 |
| Mar 18 2024 | 0.330179 | -0.024726 | -6.97% | 0.351846 | 0.367307 | 0.134768 | 291,184.00 |
| Mar 17 2024 | 0.354905 | 0.008916 | 2.58% | 0.351846 | 0.367307 | 0.321119 | 400,782.00 |
| Mar 16 2024 | 0.345989 | -0.039487 | -10.24% | 0.392175 | 0.39468 | 0.342978 | 557,016.00 |
| Mar 15 2024 | 0.385476 | 0.012708 | 3.41% | 0.396761 | 0.468066 | 0.36938 | 1,179,261.00 |
| Mar 14 2024 | 0.372768 | -0.018353 | -4.69% | 0.396761 | 0.396981 | 0.357791 | 129,566.00 |
| Mar 13 2024 | 0.391121 | -0.010582 | -2.63% | 0.402467 | 0.426612 | 0.38176 | 328,513.00 |
| Mar 12 2024 | 0.401703 | -0.033154 | -7.62% | 0.442475 | 0.442475 | 0.372692 | 1,785,230.00 |
| Mar 11 2024 | 0.434858 | -0.04419 | -9.22% | 0.275274 | 0.605907 | 0.26992 | 5,626,436.00 |
| Mar 10 2024 | 0.479048 | 0.177434 | 58.83% | 0.287853 | 0.530783 | 0.287853 | 4,845,136.00 |
| Mar 09 2024 | 0.301614 | 0.024037 | 8.66% | 0.278109 | 0.302963 | 0.276301 | 191,494.00 |
| Mar 08 2024 | 0.277578 | 0.003404 | 1.24% | 0.275274 | 0.279147 | 0.26628 | 108,799.00 |
| Mar 07 2024 | 0.274174 | 0.007771 | 2.92% | 0.267397 | 0.276171 | 0.261309 | 379,933.00 |
| Mar 06 2024 | 0.266403 | -0.000869 | -0.33% | 0.263692 | 0.271379 | 0.255225 | 165,413.00 |
| Mar 05 2024 | 0.267272 | -0.015332 | -5.43% | 0.28424 | 0.291262 | 0.228822 | 162,721.00 |
| Mar 04 2024 | 0.282604 | -0.006153 | -2.13% | 0.252388 | 0.288813 | 0.252388 | 90,864.00 |
| Mar 03 2024 | 0.288757 | 0.006021 | 2.13% | 0.283216 | 0.289319 | 0.272847 | 102,806.00 |
| Mar 02 2024 | 0.282736 | 0.008846 | 3.23% | 0.273768 | 0.282805 | 0.271299 | 104,790.00 |
| Mar 01 2024 | 0.27389 | 0.020266 | 7.99% | 0.254833 | 0.282774 | 0.254833 | 130,022.00 |
| Feb 29 2024 | 0.253624 | -0.001405 | -0.55% | 0.252388 | 0.263315 | 0.251875 | 71,354.00 |
| Feb 28 2024 | 0.25503 | -0.001826 | -0.71% | 0.257529 | 0.262052 | 0.24685 | 153,339.00 |
| Feb 27 2024 | 0.256856 | 0.007781 | 3.12% | 0.250019 | 0.257897 | 0.247849 | 74,410.00 |
| Feb 26 2024 | 0.249075 | 0.00368 | 1.50% | 0.243431 | 0.249879 | 0.120396 | 68,053.00 |
| Feb 25 2024 | 0.245394 | -0.000806 | -0.33% | 0.246231 | 0.248171 | 0.244929 | 37,683.00 |
| Feb 24 2024 | 0.2462 | 0.003707 | 1.53% | 0.242009 | 0.249721 | 0.240049 | 132,336.00 |
| Feb 23 2024 | 0.242493 | 0.001416 | 0.59% | 0.240836 | 0.243995 | 0.239337 | 38,338.00 |
| Feb 22 2024 | 0.241077 | 0.002326 | 0.97% | 0.23826 | 0.245009 | 0.234541 | 45,523.00 |
| Feb 21 2024 | 0.238751 | -0.003678 | -1.52% | 0.243431 | 0.24465 | 0.232564 | 47,923.00 |
| Feb 20 2024 | 0.242429 | -0.003015 | -1.23% | 0.245628 | 0.246546 | 0.236733 | 82,893.00 |
| Feb 19 2024 | 0.245444 | 0.001388 | 0.57% | 0.243959 | 0.248759 | 0.236091 | 46,960.00 |
| Feb 18 2024 | 0.244057 | 0.00104 | 0.43% | 0.244015 | 0.249541 | 0.242086 | 44,581.00 |
| Feb 17 2024 | 0.243017 | -0.0007 | -0.29% | 0.244074 | 0.244533 | 0.237633 | 50,825.00 |
| Feb 16 2024 | 0.243716 | -0.000468 | -0.19% | 0.243959 | 0.248175 | 0.236091 | 128,548.00 |
| Feb 15 2024 | 0.244184 | 0.00397 | 1.65% | 0.240393 | 0.248224 | 0.239258 | 29,780.00 |
| Feb 14 2024 | 0.240215 | -0.001564 | -0.65% | 0.244036 | 0.248324 | 0.239221 | 50,122.00 |
| Feb 13 2024 | 0.241779 | 0.009289 | 4.00% | 0.230715 | 0.24383 | 0.230715 | 51,719.00 |
| Feb 12 2024 | 0.23249 | -0.000394 | -0.17% | 0.218566 | 0.241452 | 0.215627 | 86,712.00 |
| Feb 11 2024 | 0.232884 | 0.005948 | 2.62% | 0.226537 | 0.24144 | 0.225306 | 114,913.00 |
| Feb 10 2024 | 0.226935 | 0.001756 | 0.78% | 0.225603 | 0.229238 | 0.221474 | 31,288.00 |
