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 |
|---|---|---|---|---|---|---|---|
| Jul 23 2024 | 0.001822 | 0.000581 | 46.83% | 0.001241 | 0.002485 | 0.001213 | 16,296,083.00 |
| Jul 22 2024 | 0.001241 | -0.000627 | -33.56% | 0.002665 | 0.002694 | 0.001237 | 20,404,282.00 |
| Jul 21 2024 | 0.001869 | 0.000018 | 0.97% | 0.001848 | 0.002502 | 0.001834 | 16,213,388.00 |
| Jul 20 2024 | 0.001851 | 0.000011 | 0.60% | 0.001838 | 0.002476 | 0.001828 | 12,487,985.00 |
| Jul 19 2024 | 0.00184 | -0.000508 | -21.64% | 0.002345 | 0.002443 | 0.001746 | 12,183,330.00 |
| Jul 18 2024 | 0.002347 | 0.000587 | 33.34% | 0.00176 | 0.002383 | 0.001741 | 18,244,624.00 |
| Jul 17 2024 | 0.00176 | -0.000632 | -26.42% | 0.00239 | 0.002424 | 0.001758 | 12,230,291.00 |
| Jul 16 2024 | 0.002392 | 0.000609 | 34.12% | 0.001785 | 0.002396 | 0.001719 | 10,748,179.00 |
| Jul 15 2024 | 0.001784 | -0.000463 | -20.61% | 0.002665 | 0.002694 | 0.001147 | 16,449,127.00 |
| Jul 14 2024 | 0.002247 | 0.000618 | 37.91% | 0.001631 | 0.002249 | 0.001073 | 16,706,447.00 |
| Jul 13 2024 | 0.001629 | -0.001555 | -48.84% | 0.003184 | 0.003188 | 0.001056 | 15,009,268.00 |
| Jul 12 2024 | 0.003184 | 0.002129 | 201.76% | 0.003163 | 0.003184 | 0.001046 | 13,936,493.00 |
| Jul 11 2024 | 0.001055 | -0.001611 | -60.43% | 0.002665 | 0.003191 | 0.000529 | 3,550,153.00 |
| Jul 10 2024 | 0.002666 | -0.000018 | -0.67% | 0.002678 | 0.002743 | 0.002641 | 0.00 |
| Jul 09 2024 | 0.002684 | 0.000073 | 2.80% | 0.00261 | 0.002693 | 0.002594 | 6,199,739.00 |
| Jul 08 2024 | 0.002611 | 0.000032 | 1.24% | 0.003018 | 0.003096 | 0.001178 | 14,159,321.00 |
| Jul 07 2024 | 0.002579 | -0.0001 | -3.73% | 0.002694 | 0.002696 | 0.002579 | 10,887,051.00 |
| Jul 06 2024 | 0.002679 | 0.000059 | 2.25% | 0.002608 | 0.0027 | 0.002587 | 8,167,011.00 |
| Jul 05 2024 | 0.00262 | -0.000029 | -1.09% | 0.002636 | 0.002658 | 0.002479 | 8,069,498.00 |
| Jul 04 2024 | 0.002649 | -0.000141 | -5.05% | 0.002788 | 0.002801 | 0.00263 | 10,878,098.00 |
| Jul 03 2024 | 0.00279 | -0.000096 | -3.33% | 0.002891 | 0.002895 | 0.002758 | 9,942,973.00 |
| Jul 02 2024 | 0.002886 | -0.000042 | -1.43% | 0.002928 | 0.002943 | 0.002876 | 8,747,097.00 |
| Jul 01 2024 | 0.002928 | 0.00000500 | 0.17% | 0.003018 | 0.003096 | 0.001178 | 11,896,001.00 |
| Jun 30 2024 | 0.002923 | 0.000077 | 2.71% | 0.002843 | 0.00293 | 0.002832 | 7,961,659.00 |
| Jun 29 2024 | 0.002846 | 0.000029 | 1.03% | 0.002817 | 0.002857 | 0.002817 | 9,762,046.00 |
| Jun 28 2024 | 0.002817 | -0.000058 | -2.02% | 0.002875 | 0.002908 | 0.002801 | 7,580,094.00 |
| Jun 27 2024 | 0.002875 | 0.00003 | 1.05% | 0.002844 | 0.002907 | 0.002832 | 8,728,830.00 |
| Jun 26 2024 | 0.002845 | -0.000039 | -1.35% | 0.003018 | 0.003096 | 0.00284 | 13,228,944.00 |
| Jun 25 2024 | 0.002883 | 0.000071 | 2.52% | 0.002809 | 0.002904 | 0.002809 | 8,045,040.00 |
| Jun 24 2024 | 0.002813 | -0.000149 | -5.03% | 0.002953 | 0.002961 | 0.002743 | 10,047,018.00 |
| Jun 23 2024 | 0.002961 | -0.000038 | -1.27% | 0.003001 | 0.003017 | 0.00296 | 8,662,119.00 |
| Jun 22 2024 | 0.002999 | 0.00000200 | 0.07% | 0.003 | 0.003016 | 0.00299 | 9,640,102.00 |
| Jun 21 2024 | 0.002998 | -0.000034 | -1.12% | 0.003031 | 0.003035 | 0.002967 | 6,765,481.00 |
| Jun 20 2024 | 0.003032 | 0.000013 | 0.43% | 0.003018 | 0.003096 | 0.003013 | 10,916,536.00 |
| Jun 19 2024 | 0.003019 | -0.000012 | -0.40% | 0.003034 | 0.00306 | 0.003013 | 7,584,986.00 |
| Jun 18 2024 | 0.003031 | -0.000064 | -2.07% | 0.003097 | 0.003097 | 0.002983 | 9,736,147.00 |
| Jun 17 2024 | 0.003095 | -0.000019 | -0.61% | 0.003154 | 0.003199 | 0.003041 | 6,806,902.00 |
| Jun 16 2024 | 0.003114 | 0.000019 | 0.61% | 0.003095 | 0.003126 | 0.003085 | 9,308,373.00 |
| Jun 15 2024 | 0.003095 | 0.00000600 | 0.19% | 0.003087 | 0.003105 | 0.003082 | 9,030,396.00 |
| Jun 14 2024 | 0.003089 | -0.000024 | -0.77% | 0.003113 | 0.003157 | 0.003042 | 7,064,177.00 |
| Jun 13 2024 | 0.003113 | -0.000044 | -1.39% | 0.003158 | 0.003161 | 0.003085 | 10,587,242.00 |
| Jun 12 2024 | 0.003157 | 0.000017 | 0.54% | 0.003139 | 0.003227 | 0.003115 | 10,230,095.00 |
| Jun 11 2024 | 0.003139 | -0.000086 | -2.67% | 0.003227 | 0.003229 | 0.003085 | 8,617,755.00 |
| Jun 10 2024 | 0.003226 | -0.00000800 | -0.25% | 0.003154 | 0.003265 | 0.003148 | 6,559,440.00 |
| 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 |
