Register for real-time alerts, custom portfolio, and market movers
GYMNETUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 0.022211 | -0.000536 | -2.36% | 0.022747 | 0.023674 | 0.021738 | 1,486,904.00 |
| Jun 06 2024 | 0.022747 | 0.000454 | 2.04% | 0.022301 | 0.02289 | 0.022198 | 1,048,276.00 |
| Jun 05 2024 | 0.022293 | 0.000483 | 2.21% | 0.022181 | 0.022513 | 0.021919 | 1,545,061.00 |
| Jun 04 2024 | 0.02181 | 0.00126 | 6.13% | 0.020495 | 0.02193 | 0.020434 | 848,602.00 |
| Jun 03 2024 | 0.02055 | 0.000962 | 4.91% | 0.019586 | 0.02223 | 0.019119 | 1,448,112.00 |
| Jun 02 2024 | 0.019588 | 0.000743 | 3.94% | 0.019086 | 0.019658 | 0.019086 | 1,067,340.00 |
| Jun 01 2024 | 0.018845 | 0.0002 | 1.07% | 0.018672 | 0.019106 | 0.01863 | 1,119,875.00 |
| May 31 2024 | 0.018645 | 0.00105 | 5.97% | 0.017572 | 0.019105 | 0.017567 | 2,175,833.00 |
| May 30 2024 | 0.017595 | 0.000364 | 2.11% | 0.017217 | 0.017723 | 0.01698 | 1,018,466.00 |
| May 29 2024 | 0.017231 | -0.000096 | -0.55% | 0.017322 | 0.017347 | 0.01709 | 1,309,906.00 |
| May 28 2024 | 0.017327 | -0.00031 | -1.76% | 0.017643 | 0.017645 | 0.017141 | 1,147,345.00 |
| May 27 2024 | 0.017637 | 0.00029 | 1.67% | 0.017353 | 0.017994 | 0.017342 | 1,622,739.00 |
| May 26 2024 | 0.017347 | -0.000364 | -2.06% | 0.017708 | 0.017726 | 0.017227 | 1,131,877.00 |
| May 25 2024 | 0.017711 | 0.000339 | 1.95% | 0.017361 | 0.017715 | 0.016765 | 1,488,344.00 |
| May 24 2024 | 0.017372 | -0.000124 | -0.71% | 0.017498 | 0.01768 | 0.01718 | 1,130,686.00 |
| May 23 2024 | 0.017496 | 0.000575 | 3.40% | 0.016943 | 0.017719 | 0.016907 | 1,092,982.00 |
| May 22 2024 | 0.016921 | -0.000163 | -0.95% | 0.017092 | 0.017196 | 0.016771 | 1,147,358.00 |
| May 21 2024 | 0.017084 | 0.000576 | 3.49% | 0.016534 | 0.060 | 0.01574 | 2,073,744.00 |
| May 20 2024 | 0.016508 | 0.000852 | 5.44% | 0.015659 | 0.016514 | 0.015465 | 2,671,523.00 |
| May 19 2024 | 0.015656 | 0.000028 | 0.18% | 0.015617 | 0.015691 | 0.015365 | 1,261,658.00 |
| May 18 2024 | 0.015628 | 0.000186 | 1.20% | 0.015459 | 0.015628 | 0.015383 | 1,378,094.00 |
| May 17 2024 | 0.015442 | -0.000136 | -0.87% | 0.015578 | 0.015893 | 0.015366 | 1,351,846.00 |
| May 16 2024 | 0.015578 | -0.000258 | -1.63% | 0.015854 | 0.01591 | 0.015473 | 1,187,512.00 |
| May 15 2024 | 0.015836 | 0.000164 | 1.05% | 0.015659 | 0.015941 | 0.015496 | 1,166,917.00 |
| May 14 2024 | 0.015672 | -0.000886 | -5.35% | 0.016507 | 0.016545 | 0.015594 | 1,379,134.00 |
| May 13 2024 | 0.016558 | 0.000467 | 2.90% | 0.016071 | 0.016781 | 0.015906 | 2,155,396.00 |
| May 12 2024 | 0.016091 | -0.000056 | -0.35% | 0.016136 | 0.016248 | 0.015927 | 1,491,677.00 |
| May 11 2024 | 0.016147 | 0.000148 | 0.93% | 0.01599 | 0.016226 | 0.015871 | 1,047,102.00 |
| May 10 2024 | 0.015999 | -0.000115 | -0.71% | 0.016101 | 0.01621 | 0.015899 | 1,384,108.00 |
| May 09 2024 | 0.016114 | 0.000447 | 2.85% | 0.0157 | 0.016192 | 0.015642 | 1,239,265.00 |
| May 08 2024 | 0.015667 | 0.000239 | 1.55% | 0.015376 | 0.015738 | 0.015376 | 1,250,364.00 |
| May 07 2024 | 0.015428 | -0.000858 | -5.27% | 0.01625 | 0.016394 | 0.015377 | 1,255,862.00 |
| May 06 2024 | 0.016286 | -0.000284 | -1.71% | 0.01661 | 0.016965 | 0.016166 | 1,510,230.00 |
| May 05 2024 | 0.01657 | 0.000117 | 0.71% | 0.016438 | 0.016738 | 0.016328 | 1,107,096.00 |
| May 04 2024 | 0.016453 | -0.00000600 | -0.04% | 0.016465 | 0.016598 | 0.016296 | 2,129,872.00 |
| May 03 2024 | 0.016459 | 0.000536 | 3.37% | 0.015904 | 0.01653 | 0.015876 | 1,137,977.00 |
| May 02 2024 | 0.015923 | -0.000304 | -1.87% | 0.016316 | 0.016316 | 0.015674 | 1,139,081.00 |
| May 01 2024 | 0.016227 | -0.000503 | -3.01% | 0.016745 | 0.016745 | 0.015692 | 907,165.00 |
| Apr 30 2024 | 0.01673 | -0.000339 | -1.99% | 0.017049 | 0.017235 | 0.016245 | 1,007,054.00 |
| Apr 29 2024 | 0.017069 | -0.000302 | -1.74% | 0.017998 | 0.060 | 0.016034 | 2,030,442.00 |
| Apr 28 2024 | 0.017371 | 0.000028 | 0.16% | 0.017349 | 0.017612 | 0.017318 | 948,516.00 |
| Apr 27 2024 | 0.017343 | 0.000137 | 0.80% | 0.017208 | 0.017351 | 0.017023 | 925,501.00 |
| Apr 26 2024 | 0.017206 | -0.000546 | -3.08% | 0.017748 | 0.017748 | 0.017204 | 1,367,043.00 |
| Apr 25 2024 | 0.017752 | -0.000206 | -1.15% | 0.017951 | 0.017953 | 0.017409 | 861,767.00 |
| Apr 24 2024 | 0.017958 | 0.000019 | 0.11% | 0.017939 | 0.018139 | 0.017568 | 691,802.00 |
| Apr 23 2024 | 0.017939 | -0.000216 | -1.19% | 0.018187 | 0.018198 | 0.017806 | 690,926.00 |
| Apr 22 2024 | 0.018155 | 0.000183 | 1.02% | 0.018506 | 0.018582 | 0.017901 | 1,566,865.00 |
| Apr 21 2024 | 0.017972 | 0.000293 | 1.66% | 0.017679 | 0.018025 | 0.017595 | 850,579.00 |
| Apr 20 2024 | 0.017679 | -0.000109 | -0.61% | 0.017813 | 0.018022 | 0.017382 | 1,090,930.00 |
| Apr 19 2024 | 0.017788 | -0.000069 | -0.39% | 0.017829 | 0.018102 | 0.017145 | 1,018,147.00 |
| Apr 18 2024 | 0.017857 | 0.000215 | 1.22% | 0.017644 | 0.018055 | 0.017398 | 1,166,974.00 |
| Apr 17 2024 | 0.017642 | -0.000356 | -1.98% | 0.017998 | 0.018304 | 0.017039 | 1,169,795.00 |
| Apr 16 2024 | 0.017998 | -0.000222 | -1.22% | 0.018268 | 0.018445 | 0.017634 | 1,071,488.00 |
| Apr 15 2024 | 0.01822 | -0.000742 | -3.91% | 0.018785 | 0.019192 | 0.018078 | 2,087,173.00 |
| Apr 14 2024 | 0.018962 | 0.000165 | 0.88% | 0.018723 | 0.019012 | 0.018074 | 1,086,487.00 |
| Apr 13 2024 | 0.018797 | -0.000554 | -2.86% | 0.01939 | 0.019525 | 0.017483 | 1,078,720.00 |
| Apr 12 2024 | 0.019351 | -0.000572 | -2.87% | 0.0199 | 0.020115 | 0.018893 | 1,075,971.00 |
| Apr 11 2024 | 0.019923 | -0.000052 | -0.26% | 0.019994 | 0.020167 | 0.01955 | 1,095,657.00 |
| Apr 10 2024 | 0.019975 | 0.000422 | 2.16% | 0.019506 | 0.020148 | 0.019185 | 1,736,992.00 |
| Apr 09 2024 | 0.019553 | -0.000184 | -0.93% | 0.019706 | 0.019835 | 0.019275 | 978,072.00 |
| Apr 08 2024 | 0.019737 | 0.000028 | 0.14% | 0.01973 | 0.020179 | 0.019496 | 1,277,270.00 |
| Apr 07 2024 | 0.019709 | 0.00000100 | 0.01% | 0.019675 | 0.019848 | 0.018643 | 1,145,494.00 |
| Apr 06 2024 | 0.019708 | -0.000192 | -0.96% | 0.019844 | 0.019901 | 0.019562 | 1,077,694.00 |
| Apr 05 2024 | 0.0199 | -0.000359 | -1.77% | 0.020262 | 0.020459 | 0.019808 | 1,498,023.00 |
| Apr 04 2024 | 0.020259 | 0.000014 | 0.07% | 0.020199 | 0.020858 | 0.020125 | 993,663.00 |
| Apr 03 2024 | 0.020245 | 0.000077 | 0.38% | 0.020164 | 0.022 | 0.019791 | 1,077,056.00 |
| Apr 02 2024 | 0.020168 | -0.000679 | -3.26% | 0.020755 | 0.020802 | 0.020039 | 927,874.00 |
| Apr 01 2024 | 0.020847 | -0.000799 | -3.69% | 0.021605 | 0.021675 | 0.02055 | 1,441,660.00 |
| Mar 31 2024 | 0.021646 | 0.000097 | 0.45% | 0.021537 | 0.02175 | 0.021448 | 1,179,772.00 |
| Mar 30 2024 | 0.021549 | -0.001178 | -5.18% | 0.022708 | 0.022708 | 0.021549 | 755,513.00 |
| Mar 29 2024 | 0.022727 | 0.000602 | 2.72% | 0.022096 | 0.023141 | 0.022094 | 772,663.00 |
| Mar 28 2024 | 0.022125 | 0.000379 | 1.74% | 0.02169 | 0.022484 | 0.02169 | 777,558.00 |
| Mar 27 2024 | 0.021746 | -0.000241 | -1.10% | 0.021983 | 0.022141 | 0.021226 | 909,073.00 |
| Mar 26 2024 | 0.021987 | -0.000541 | -2.40% | 0.022557 | 0.022699 | 0.021666 | 999,272.00 |
| Mar 25 2024 | 0.022528 | 0.000241 | 1.08% | 0.022208 | 0.022976 | 0.02173 | 2,059,228.00 |
| Mar 24 2024 | 0.022287 | 0.000209 | 0.95% | 0.021947 | 0.022407 | 0.021751 | 954,396.00 |
| Mar 23 2024 | 0.022078 | 0.000025 | 0.11% | 0.022121 | 0.022553 | 0.02182 | 1,792,091.00 |
| Mar 22 2024 | 0.022053 | -0.000162 | -0.73% | 0.022213 | 0.023354 | 0.021557 | 884,752.00 |
| Mar 21 2024 | 0.022215 | -0.000517 | -2.27% | 0.022744 | 0.02301 | 0.021725 | 923,114.00 |
| Mar 20 2024 | 0.022732 | 0.001493 | 7.03% | 0.021385 | 0.022836 | 0.020971 | 1,062,433.00 |
| Mar 19 2024 | 0.021239 | -0.001339 | -5.93% | 0.022561 | 0.022691 | 0.021109 | 864,896.00 |
| Mar 18 2024 | 0.022578 | -0.000062 | -0.27% | 0.022599 | 0.025168 | 0.021994 | 1,721,339.00 |
| Mar 17 2024 | 0.02264 | -0.000726 | -3.11% | 0.023491 | 0.023831 | 0.022429 | 940,381.00 |
| Mar 16 2024 | 0.023366 | -0.001713 | -6.83% | 0.025686 | 0.025686 | 0.023183 | 829,888.00 |
| Mar 15 2024 | 0.025079 | 0.000678 | 2.78% | 0.02437 | 0.025079 | 0.022002 | 1,913,769.00 |
| Mar 14 2024 | 0.024401 | -0.002288 | -8.57% | 0.026671 | 0.028978 | 0.023513 | 1,125,713.00 |
| Mar 13 2024 | 0.026689 | 0.001897 | 7.65% | 0.024689 | 0.026699 | 0.024233 | 964,854.00 |
| Mar 12 2024 | 0.024792 | 0.000169 | 0.69% | 0.02458 | 0.025346 | 0.024284 | 1,388,920.00 |
| Mar 11 2024 | 0.024623 | -0.000821 | -3.23% | 0.025508 | 0.025834 | 0.01762 | 2,258,142.00 |
| Mar 10 2024 | 0.025444 | 0.000437 | 1.75% | 0.024973 | 0.026062 | 0.024323 | 2,105,937.00 |
| Mar 09 2024 | 0.025007 | 0.000037 | 0.15% | 0.025169 | 0.025404 | 0.024636 | 1,101,665.00 |
