Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
DYNMTEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 09 2024 | 0.003233 | 0.00002 | 0.62% | 0.003213 | 0.003241 | 0.003206 | 9,973,696.00 |
| Jun 08 2024 | 0.003214 | 0.00000003 | 0.00% | 0.00321 | 0.003225 | 0.003209 | 7,919,715.00 |
| Jun 07 2024 | 0.003214 | -0.000036 | -1.11% | 0.003249 | 0.003307 | 0.003186 | 8,368,050.00 |
| Jun 06 2024 | 0.003249 | -0.000018 | -0.55% | 0.003268 | 0.003287 | 0.003223 | 9,009,987.00 |
| Jun 05 2024 | 0.003267 | 0.000025 | 0.77% | 0.003154 | 0.0033 | 0.001178 | 6,728,817.00 |
| Jun 04 2024 | 0.003242 | 0.000087 | 2.76% | 0.003154 | 0.003258 | 0.003148 | 8,403,480.00 |
| Jun 03 2024 | 0.003154 | 0.00003 | 0.96% | 0.003121 | 0.00323 | 0.003114 | 9,012,939.00 |
| Jun 02 2024 | 0.003124 | 0.00000400 | 0.13% | 0.003122 | 0.003151 | 0.003105 | 11,112,253.00 |
| Jun 01 2024 | 0.003121 | 0.00001 | 0.32% | 0.003116 | 0.003128 | 0.003108 | 10,419,996.00 |
| May 31 2024 | 0.003111 | -0.000044 | -1.39% | 0.003154 | 0.003173 | 0.003075 | 8,458,576.00 |
| May 30 2024 | 0.003155 | 0.000027 | 0.86% | 0.00313 | 0.003204 | 0.003104 | 7,863,303.00 |
| May 29 2024 | 0.003128 | -0.000022 | -0.70% | 0.003147 | 0.003174 | 0.003104 | 9,972,530.00 |
| May 28 2024 | 0.00315 | -0.000043 | -1.35% | 0.003192 | 0.003195 | 0.003102 | 7,402,887.00 |
| May 27 2024 | 0.003193 | 0.000034 | 1.08% | 0.002902 | 0.003247 | 0.002892 | 7,383,336.00 |
| May 26 2024 | 0.003159 | -0.000034 | -1.07% | 0.003195 | 0.003204 | 0.003147 | 7,794,909.00 |
| May 25 2024 | 0.003192 | 0.00003 | 0.95% | 0.003161 | 0.00321 | 0.003161 | 8,119,668.00 |
| May 24 2024 | 0.003163 | 0.000029 | 0.93% | 0.003132 | 0.00319 | 0.003081 | 7,326,360.00 |
| May 23 2024 | 0.003134 | -0.000055 | -1.72% | 0.003198 | 0.003226 | 0.003079 | 7,939,914.00 |
| May 22 2024 | 0.00319 | -0.000031 | -0.96% | 0.003218 | 0.003253 | 0.003186 | 10,391,119.00 |
| May 21 2024 | 0.00322 | -0.000053 | -1.62% | 0.003272 | 0.003296 | 0.003158 | 8,578,673.00 |
| May 20 2024 | 0.003274 | 0.000229 | 7.53% | 0.002902 | 0.003278 | 0.001178 | 6,453,245.00 |
| May 19 2024 | 0.003044 | -0.000039 | -1.27% | 0.003078 | 0.003111 | 0.003034 | 7,007,901.00 |
| May 18 2024 | 0.003083 | 0.00000300 | 0.10% | 0.003081 | 0.003101 | 0.003069 | 7,374,124.00 |
| May 17 2024 | 0.00308 | 0.000077 | 2.56% | 0.003004 | 0.003099 | 0.003 | 9,603,600.00 |
| May 16 2024 | 0.003003 | -0.000039 | -1.28% | 0.003045 | 0.003059 | 0.00295 | 8,623,187.00 |
| May 15 2024 | 0.003042 | 0.000194 | 6.82% | 0.002849 | 0.003047 | 0.002837 | 9,570,175.00 |
| May 14 2024 | 0.002848 | -0.000066 | -2.27% | 0.002913 | 0.002923 | 0.002825 | 3,685,663.00 |
| May 13 2024 | 0.002913 | 0.000057 | 2.00% | 0.002902 | 0.002935 | 0.001178 | 4,381,896.00 |
| May 12 2024 | 0.002856 | 0.000032 | 1.13% | 0.002827 | 0.002869 | 0.002819 | 9,418,095.00 |
| May 11 2024 | 0.002824 | -0.000011 | -0.39% | 0.002828 | 0.002854 | 0.002814 | 7,194,882.00 |
| May 10 2024 | 0.002835 | -0.000088 | -3.01% | 0.002925 | 0.002943 | 0.002799 | 6,216,221.00 |
| May 09 2024 | 0.002923 | 0.000084 | 2.96% | 0.002847 | 0.002937 | 0.002828 | 9,431,889.00 |
| May 08 2024 | 0.002839 | -0.000064 | -2.20% | 0.002902 | 0.002931 | 0.002833 | 8,812,554.00 |
| May 07 2024 | 0.002904 | -0.000031 | -1.06% | 0.002937 | 0.00299 | 0.002898 | 6,396,789.00 |
| May 06 2024 | 0.002934 | -0.00004 | -1.34% | 0.002381 | 0.003074 | 0.002261 | 6,586,399.00 |
| May 05 2024 | 0.002974 | 0.00000700 | 0.24% | 0.002973 | 0.002997 | 0.002925 | 11,386,814.00 |
| May 04 2024 | 0.002968 | 0.000042 | 1.44% | 0.002924 | 0.003578 | 0.002917 | 8,370,067.00 |
| May 03 2024 | 0.002926 | 0.000168 | 6.11% | 0.002757 | 0.003506 | 0.002748 | 7,972,570.00 |
| May 02 2024 | 0.002757 | 0.000031 | 1.14% | 0.002725 | 0.003333 | 0.00213 | 9,781,852.00 |
| May 01 2024 | 0.002726 | 0.000442 | 19.36% | 0.002274 | 0.004296 | 0.002124 | 9,278,432.00 |
| Apr 30 2024 | 0.002284 | -0.000694 | -23.31% | 0.003571 | 0.004171 | 0.002241 | 8,683,598.00 |
| Apr 29 2024 | 0.002977 | -0.001143 | -27.74% | 0.002381 | 0.004169 | 0.001885 | 5,369,524.00 |
| Apr 28 2024 | 0.00412 | 0.000559 | 15.71% | 0.002971 | 0.004175 | 0.002373 | 11,429,966.00 |
| Apr 27 2024 | 0.003561 | 0.000577 | 19.32% | 0.002982 | 0.004153 | 0.002343 | 8,730,178.00 |
| Apr 26 2024 | 0.002984 | -0.000023 | -0.76% | 0.003008 | 0.003012 | 0.002372 | 7,287,144.00 |
| Apr 25 2024 | 0.003007 | 0.00000065 | 0.02% | 0.003005 | 0.003042 | 0.00235 | 10,112,483.00 |
| Apr 24 2024 | 0.003006 | 0.000525 | 21.15% | 0.002488 | 0.003134 | 0.002378 | 9,659,382.00 |
| Apr 23 2024 | 0.002481 | -0.00003 | -1.19% | 0.002508 | 0.003148 | 0.002468 | 8,718,960.00 |
| Apr 22 2024 | 0.002511 | -0.000544 | -17.81% | 0.002381 | 0.003116 | 0.001178 | 7,437,983.00 |
| Apr 21 2024 | 0.003055 | 0.000614 | 25.14% | 0.002435 | 0.00309 | 0.002416 | 8,361,303.00 |
| Apr 20 2024 | 0.002441 | 0.000034 | 1.41% | 0.002393 | 0.003057 | 0.002374 | 11,701,370.00 |
| Apr 19 2024 | 0.002407 | 0.000019 | 0.80% | 0.002381 | 0.003074 | 0.002261 | 10,028,956.00 |
| Apr 18 2024 | 0.002388 | 0.000086 | 3.74% | 0.002304 | 0.002995 | 0.00228 | 7,424,008.00 |
| Apr 17 2024 | 0.002302 | -0.000698 | -23.26% | 0.003006 | 0.003035 | 0.002252 | 8,189,067.00 |
| Apr 16 2024 | 0.003 | 0.000015 | 0.50% | 0.002988 | 0.003026 | 0.002326 | 7,969,524.00 |
| Apr 15 2024 | 0.002985 | 0.000516 | 20.89% | 0.004428 | 0.005033 | 0.00295 | 6,110,261.00 |
| Apr 14 2024 | 0.002469 | 0.00000300 | 0.12% | 0.003041 | 0.00315 | 0.002359 | 10,772,475.00 |
| Apr 13 2024 | 0.002466 | -0.000065 | -2.57% | 0.002534 | 0.003216 | 0.002462 | 11,788,783.00 |
| Apr 12 2024 | 0.002531 | -0.000734 | -22.48% | 0.003269 | 0.004657 | 0.002478 | 8,471,219.00 |
| Apr 11 2024 | 0.003266 | -0.001331 | -28.96% | 0.001966 | 0.005294 | 0.001952 | 7,063,457.00 |
| Apr 10 2024 | 0.004596 | -0.000506 | -9.92% | 0.005098 | 0.00516 | 0.001908 | 10,083,277.00 |
| Apr 09 2024 | 0.005103 | -0.000169 | -3.21% | 0.005273 | 0.005279 | 0.003182 | 6,365,421.00 |
| Apr 08 2024 | 0.005272 | 0.000784 | 17.47% | 0.004428 | 0.005314 | 0.003669 | 3,993,403.00 |
| Apr 07 2024 | 0.004488 | 0.000665 | 17.41% | 0.003816 | 0.005189 | 0.003816 | 5,657,983.00 |
| Apr 06 2024 | 0.003822 | 0.000056 | 1.49% | 0.004379 | 0.005124 | 0.003738 | 7,617,907.00 |
| Apr 05 2024 | 0.003767 | -0.000025 | -0.66% | 0.004428 | 0.005033 | 0.003669 | 4,665,155.00 |
| Apr 04 2024 | 0.003791 | 0.000125 | 3.41% | 0.003653 | 0.005099 | 0.003608 | 5,991,827.00 |
| Apr 03 2024 | 0.003666 | -0.000595 | -13.96% | 0.004265 | 0.004934 | 0.003604 | 5,354,443.00 |
| Apr 02 2024 | 0.004261 | -0.00029 | -6.37% | 0.004543 | 0.004932 | 0.003606 | 7,966,776.00 |
| Apr 01 2024 | 0.004551 | -0.000734 | -13.89% | 0.004668 | 0.005374 | 0.003816 | 3,650,988.00 |
| Mar 31 2024 | 0.005285 | 0.001409 | 36.33% | 0.003877 | 0.005291 | 0.003877 | 5,741,745.00 |
| Mar 30 2024 | 0.003877 | -0.00066 | -14.55% | 0.004546 | 0.005212 | 0.003876 | 6,655,505.00 |
| Mar 29 2024 | 0.004536 | 0.000606 | 15.41% | 0.005248 | 0.00525 | 0.003863 | 6,733,993.00 |
| Mar 28 2024 | 0.003931 | 0.000097 | 2.53% | 0.003853 | 0.005258 | 0.003851 | 6,631,368.00 |
| Mar 27 2024 | 0.003834 | -0.000042 | -1.08% | 0.003871 | 0.005285 | 0.003795 | 7,376,881.00 |
| Mar 26 2024 | 0.003876 | -0.000627 | -13.93% | 0.004503 | 0.005204 | 0.003847 | 6,185,302.00 |
| Mar 25 2024 | 0.004502 | -0.000477 | -9.58% | 0.004668 | 0.005374 | 0.003831 | 7,310,873.00 |
| Mar 24 2024 | 0.004979 | 0.000811 | 19.47% | 0.004158 | 0.004993 | 0.00355 | 6,146,688.00 |
| Mar 23 2024 | 0.004168 | 0.000051 | 1.24% | 0.00472 | 0.00475 | 0.003569 | 5,947,039.00 |
| Mar 22 2024 | 0.004117 | -0.000104 | -2.46% | 0.004238 | 0.004906 | 0.003493 | 6,026,083.00 |
| Mar 21 2024 | 0.004221 | 0.000494 | 13.25% | 0.003721 | 0.004371 | 0.003587 | 6,609,244.00 |
| Mar 20 2024 | 0.003727 | -0.000277 | -6.92% | 0.003996 | 0.004082 | 0.003437 | 7,441,787.00 |
| Mar 19 2024 | 0.004004 | -0.00098 | -19.66% | 0.004986 | 0.005015 | 0.003433 | 3,939,884.00 |
| Mar 18 2024 | 0.004984 | 0.000587 | 13.34% | 0.004668 | 0.005374 | 0.001885 | 6,318,019.00 |
| Mar 17 2024 | 0.004397 | 0.000787 | 21.79% | 0.003596 | 0.005056 | 0.003596 | 6,575,501.00 |
| Mar 16 2024 | 0.00361 | -0.000872 | -19.45% | 0.004478 | 0.005102 | 0.003584 | 5,206,924.00 |
| Mar 15 2024 | 0.004482 | -0.000787 | -14.94% | 0.004668 | 0.005374 | 0.00371 | 6,489,864.00 |
| Mar 14 2024 | 0.005269 | -0.000071 | -1.33% | 0.004668 | 0.00539 | 0.003793 | 5,224,542.00 |
| Mar 13 2024 | 0.00534 | 0.000106 | 2.02% | 0.005244 | 0.005373 | 0.003918 | 4,954,729.00 |
| Mar 12 2024 | 0.005234 | 0.001304 | 33.20% | 0.005236 | 0.005271 | 0.003818 | 7,572,955.00 |
