Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
GHXUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 0.1253 | -0.0123 | -8.94% | 0.1374 | 0.1389 | 0.1219 | 1,300,889.00 |
| Jun 06 2024 | 0.1376 | -0.0034 | -2.41% | 0.141 | 0.1435 | 0.1358 | 1,302,745.00 |
| Jun 05 2024 | 0.141 | 0.0052 | 3.83% | 0.006132 | 0.1443 | 0.0061 | 3,329,091.00 |
| Jun 04 2024 | 0.1358 | -0.0015 | -1.09% | 0.1374 | 0.1376 | 0.1323 | 1,137,660.00 |
| Jun 03 2024 | 0.1373 | 0.0012 | 0.88% | 0.1354 | 0.1403 | 0.1329 | 1,158,723.00 |
| Jun 02 2024 | 0.1361 | -0.0092 | -6.33% | 0.1453 | 0.1453 | 0.1345 | 862,570.00 |
| Jun 01 2024 | 0.1453 | 0.0151 | 11.60% | 0.1308 | 0.1495 | 0.1296 | 993,839.00 |
| May 31 2024 | 0.1302 | -0.0069 | -5.03% | 0.1371 | 0.1393 | 0.128 | 1,879,487.00 |
| May 30 2024 | 0.1371 | -0.0033 | -2.35% | 0.1404 | 0.1431 | 0.1352 | 884,362.00 |
| May 29 2024 | 0.1404 | -0.0042 | -2.90% | 0.1447 | 0.1467 | 0.1357 | 1,338,704.00 |
| May 28 2024 | 0.1446 | -0.0023 | -1.57% | 0.1469 | 0.1484 | 0.1413 | 1,321,160.00 |
| May 27 2024 | 0.1469 | -0.0012 | -0.81% | 0.1479 | 0.1561 | 0.1414 | 3,155,373.00 |
| May 26 2024 | 0.1481 | -0.0073 | -4.70% | 0.1544 | 0.1553 | 0.142 | 939,994.00 |
| May 25 2024 | 0.1554 | 0.0036 | 2.37% | 0.1518 | 0.160 | 0.151 | 1,293,843.00 |
| May 24 2024 | 0.1518 | -0.0017 | -1.11% | 0.153 | 0.1599 | 0.1482 | 1,506,014.00 |
| May 23 2024 | 0.1535 | -0.0039 | -2.48% | 0.1568 | 0.1604 | 0.1505 | 1,327,143.00 |
| May 22 2024 | 0.1574 | -0.0011 | -0.69% | 0.1578 | 0.1589 | 0.1541 | 1,362,342.00 |
| May 21 2024 | 0.1585 | -0.0055 | -3.35% | 0.164 | 0.1649 | 0.1534 | 1,699,921.00 |
| May 20 2024 | 0.164 | 0.0197 | 13.65% | 0.1439 | 0.165 | 0.1439 | 3,373,345.00 |
| May 19 2024 | 0.1443 | -0.0078 | -5.13% | 0.152 | 0.1534 | 0.143 | 931,355.00 |
| May 18 2024 | 0.1521 | -0.0013 | -0.85% | 0.1536 | 0.1578 | 0.150 | 1,209,739.00 |
| May 17 2024 | 0.1534 | 0.0045 | 3.02% | 0.1487 | 0.1573 | 0.1481 | 1,201,343.00 |
| May 16 2024 | 0.1489 | -0.0084 | -5.34% | 0.1577 | 0.159 | 0.1476 | 1,618,450.00 |
| May 15 2024 | 0.1573 | 0.0167 | 11.88% | 0.1406 | 0.1638 | 0.1342 | 1,955,985.00 |
| May 14 2024 | 0.1406 | -0.0136 | -8.82% | 0.1542 | 0.1551 | 0.1395 | 1,685,858.00 |
| May 13 2024 | 0.1542 | 0.0058 | 3.91% | 0.006132 | 0.1615 | 0.0061 | 3,108,510.00 |
| May 12 2024 | 0.1484 | -0.0156 | -9.51% | 0.164 | 0.168 | 0.1476 | 1,403,828.00 |
| May 11 2024 | 0.164 | 0.0175 | 11.95% | 0.1479 | 0.1716 | 0.1466 | 1,972,424.00 |
| May 10 2024 | 0.1465 | 0.0176 | 13.65% | 0.1289 | 0.1639 | 0.1272 | 2,006,383.00 |
| May 09 2024 | 0.1289 | 0.0089 | 7.42% | 0.120 | 0.1295 | 0.1198 | 1,004,565.00 |
| May 08 2024 | 0.120 | -0.0115 | -8.75% | 0.1315 | 0.1315 | 0.1199 | 1,339,558.00 |
| May 07 2024 | 0.1315 | -0.001 | -0.75% | 0.1325 | 0.1388 | 0.1313 | 1,231,419.00 |
| May 06 2024 | 0.1325 | -0.0011 | -0.82% | 0.1344 | 0.1438 | 0.1313 | 2,981,834.00 |
| May 05 2024 | 0.1336 | -0.0009 | -0.67% | 0.1347 | 0.1399 | 0.130 | 1,211,067.00 |
| May 04 2024 | 0.1345 | -0.0045 | -3.24% | 0.1374 | 0.1405 | 0.1297 | 1,681,125.00 |
| May 03 2024 | 0.139 | 0.0176 | 14.50% | 0.1214 | 0.1399 | 0.1184 | 1,466,859.00 |
| May 02 2024 | 0.1214 | 0.0103 | 9.27% | 0.1125 | 0.1287 | 0.1061 | 1,435,523.00 |
| May 01 2024 | 0.1111 | 0.0014 | 1.28% | 0.1097 | 0.1155 | 0.0963 | 2,407,750.00 |
| Apr 30 2024 | 0.1097 | -0.0123 | -10.08% | 0.122 | 0.125 | 0.0926 | 3,379,238.00 |
| Apr 29 2024 | 0.122 | -0.0037 | -2.94% | 0.006132 | 0.127 | 0.0061 | 3,790,903.00 |
| Apr 28 2024 | 0.1257 | -0.005 | -3.83% | 0.1307 | 0.1373 | 0.1246 | 1,376,649.00 |
| Apr 27 2024 | 0.1307 | -0.0014 | -1.06% | 0.1321 | 0.134 | 0.118 | 1,875,028.00 |
| Apr 26 2024 | 0.1321 | -0.0079 | -5.64% | 0.140 | 0.141 | 0.1277 | 1,182,756.00 |
| Apr 25 2024 | 0.140 | 0.0025 | 1.82% | 0.1386 | 0.1432 | 0.1306 | 1,806,083.00 |
| Apr 24 2024 | 0.1375 | -0.0195 | -12.42% | 0.157 | 0.1571 | 0.1337 | 1,840,730.00 |
| Apr 23 2024 | 0.157 | -0.0049 | -3.03% | 0.1602 | 0.1665 | 0.1538 | 1,634,660.00 |
| Apr 22 2024 | 0.1619 | -0.0051 | -3.05% | 0.006132 | 0.1697 | 0.0061 | 3,192,058.00 |
| Apr 21 2024 | 0.167 | 0.0039 | 2.39% | 0.1631 | 0.170 | 0.1591 | 1,406,997.00 |
| Apr 20 2024 | 0.1631 | 0.0132 | 8.81% | 0.1495 | 0.1648 | 0.1475 | 1,582,933.00 |
| Apr 19 2024 | 0.1499 | -0.008 | -5.07% | 0.1559 | 0.1579 | 0.141 | 2,101,544.00 |
| Apr 18 2024 | 0.1579 | 0.0151 | 10.57% | 0.1428 | 0.159 | 0.1417 | 1,749,920.00 |
| Apr 17 2024 | 0.1428 | -0.0064 | -4.29% | 0.1492 | 0.1549 | 0.139 | 1,833,905.00 |
| Apr 16 2024 | 0.1492 | 0.0003 | 0.20% | 0.149 | 0.1587 | 0.1393 | 1,734,949.00 |
| Apr 15 2024 | 0.1489 | -0.0173 | -10.41% | 0.1699 | 0.1712 | 0.1421 | 4,144,991.00 |
| Apr 14 2024 | 0.1662 | 0.0261 | 18.63% | 0.1401 | 0.1692 | 0.1325 | 2,473,692.00 |
| Apr 13 2024 | 0.1401 | -0.0003 | -0.21% | 0.1404 | 0.1481 | 0.111 | 2,912,971.00 |
| Apr 12 2024 | 0.1404 | -0.0254 | -15.32% | 0.170 | 0.1717 | 0.132 | 2,311,644.00 |
| Apr 11 2024 | 0.1658 | -0.0208 | -11.15% | 0.1865 | 0.1892 | 0.1631 | 1,891,416.00 |
| Apr 10 2024 | 0.1866 | 0.0076 | 4.25% | 0.1782 | 0.1895 | 0.163 | 1,430,063.00 |
| Apr 09 2024 | 0.179 | -0.0202 | -10.14% | 0.2016 | 0.2016 | 0.1756 | 1,450,031.00 |
| Apr 08 2024 | 0.1992 | 0.0048 | 2.47% | 0.1944 | 0.2038 | 0.1859 | 3,612,664.00 |
| Apr 07 2024 | 0.1944 | 0.0122 | 6.70% | 0.1854 | 0.205 | 0.1793 | 2,103,209.00 |
| Apr 06 2024 | 0.1822 | 0.0197 | 12.12% | 0.158 | 0.1861 | 0.1543 | 1,452,419.00 |
| Apr 05 2024 | 0.1625 | 0.0132 | 8.84% | 0.1495 | 0.1625 | 0.141 | 1,744,813.00 |
| Apr 04 2024 | 0.1493 | -0.001 | -0.67% | 0.1503 | 0.1549 | 0.1413 | 2,716,766.00 |
| Apr 03 2024 | 0.1503 | -0.0043 | -2.78% | 0.1537 | 0.1687 | 0.1426 | 2,908,915.00 |
| Apr 02 2024 | 0.1546 | -0.0162 | -9.48% | 0.171 | 0.171 | 0.1442 | 3,191,474.00 |
| Apr 01 2024 | 0.1708 | -0.0188 | -9.92% | 0.1917 | 0.1943 | 0.1628 | 3,880,853.00 |
| Mar 31 2024 | 0.1896 | -0.0052 | -2.67% | 0.1948 | 0.1973 | 0.1863 | 1,735,240.00 |
| Mar 30 2024 | 0.1948 | -0.0112 | -5.44% | 0.2048 | 0.2112 | 0.1947 | 1,996,810.00 |
| Mar 29 2024 | 0.206 | 0.0119 | 6.13% | 0.1941 | 0.2099 | 0.1852 | 1,907,628.00 |
| Mar 28 2024 | 0.1941 | -0.0014 | -0.72% | 0.1955 | 0.2067 | 0.179 | 1,971,604.00 |
| Mar 27 2024 | 0.1955 | -0.0061 | -3.03% | 0.1996 | 0.2078 | 0.180 | 2,919,638.00 |
| Mar 26 2024 | 0.2016 | -0.0331 | -14.10% | 0.231 | 0.237 | 0.1881 | 2,954,919.00 |
| Mar 25 2024 | 0.2347 | 0.0047 | 2.04% | 0.2261 | 0.2406 | 0.2147 | 4,143,288.00 |
| Mar 24 2024 | 0.230 | 0.0073 | 3.28% | 0.2237 | 0.2328 | 0.2121 | 2,064,820.00 |
| Mar 23 2024 | 0.2227 | 0.0039 | 1.78% | 0.2184 | 0.2353 | 0.2155 | 2,320,192.00 |
| Mar 22 2024 | 0.2188 | -0.0063 | -2.80% | 0.2251 | 0.2397 | 0.2095 | 1,985,011.00 |
| Mar 21 2024 | 0.2251 | -0.043516 | -16.20% | 0.269179 | 0.272799 | 0.2145 | 2,757,490.00 |
| Mar 20 2024 | 0.268616 | 0.069533 | 34.93% | 0.201726 | 0.277853 | 0.199 | 3,165,476.00 |
| Mar 19 2024 | 0.199083 | -0.050725 | -20.31% | 0.249808 | 0.262118 | 0.195999 | 3,338,693.00 |
| Mar 18 2024 | 0.249808 | -0.074792 | -23.04% | 0.319428 | 0.324196 | 0.238 | 4,547,975.00 |
| Mar 17 2024 | 0.3246 | 0.03627 | 12.58% | 0.289764 | 0.344401 | 0.287771 | 3,627,045.00 |
| Mar 16 2024 | 0.28833 | -0.004197 | -1.43% | 0.291413 | 0.349279 | 0.27837 | 3,697,138.00 |
| Mar 15 2024 | 0.292527 | 0.075017 | 34.49% | 0.240843 | 0.319427 | 0.211001 | 5,405,327.00 |
| Mar 14 2024 | 0.21751 | -0.029939 | -12.10% | 0.245901 | 0.247617 | 0.215 | 2,849,620.00 |
| Mar 13 2024 | 0.247449 | 0.074196 | 42.83% | 0.173253 | 0.249353 | 0.173253 | 4,415,948.00 |
| Mar 12 2024 | 0.173253 | -0.007821 | -4.32% | 0.181902 | 0.181902 | 0.155065 | 3,906,842.00 |
| Mar 11 2024 | 0.181074 | 0.004237 | 2.40% | 0.173 | 0.193915 | 0.166912 | 5,425,982.00 |
| Mar 10 2024 | 0.176837 | -0.01114 | -5.93% | 0.188732 | 0.198483 | 0.151272 | 3,448,058.00 |
| Mar 09 2024 | 0.187977 | 0.062848 | 50.23% | 0.125129 | 0.198693 | 0.1165 | 4,263,909.00 |
