Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
HEARTUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20 2024 | 0.01199 | 0.000368 | 3.17% | 0.011614 | 0.013 | 0.01159 | 6,052,004.00 |
| Jun 19 2024 | 0.011622 | 0.000787 | 7.26% | 0.010837 | 0.012039 | 0.010716 | 6,210,722.00 |
| Jun 18 2024 | 0.010835 | -0.001459 | -11.87% | 0.012294 | 0.012572 | 0.0105 | 5,438,934.00 |
| Jun 17 2024 | 0.012294 | -0.000956 | -7.22% | 0.01326 | 0.013889 | 0.011694 | 8,823,248.00 |
| Jun 16 2024 | 0.01325 | -0.000745 | -5.32% | 0.013995 | 0.01412 | 0.0128 | 4,088,474.00 |
| Jun 15 2024 | 0.013995 | -0.000295 | -2.06% | 0.014267 | 0.01458 | 0.01393 | 6,195,486.00 |
| Jun 14 2024 | 0.01429 | -0.000251 | -1.73% | 0.014529 | 0.01483 | 0.013634 | 6,504,397.00 |
| Jun 13 2024 | 0.014541 | -0.000837 | -5.44% | 0.015374 | 0.015799 | 0.014217 | 5,164,694.00 |
| Jun 12 2024 | 0.015378 | -0.000083 | -0.54% | 0.015461 | 0.016376 | 0.01499 | 7,214,072.00 |
| Jun 11 2024 | 0.015461 | -0.001653 | -9.66% | 0.017114 | 0.017144 | 0.01437 | 6,524,589.00 |
| Jun 10 2024 | 0.017114 | -0.000319 | -1.83% | 0.017438 | 0.017478 | 0.01675 | 10,605,741.00 |
| Jun 09 2024 | 0.017433 | 0.000078 | 0.45% | 0.01717 | 0.017588 | 0.01681 | 3,401,351.00 |
| Jun 08 2024 | 0.017355 | -0.000148 | -0.85% | 0.017597 | 0.0195 | 0.01684 | 7,174,215.00 |
| Jun 07 2024 | 0.017503 | 0.000499 | 2.93% | 0.017001 | 0.0195 | 0.01654 | 5,388,400.00 |
| Jun 06 2024 | 0.017004 | -0.000129 | -0.75% | 0.017144 | 0.0174 | 0.0169 | 6,976,235.00 |
| Jun 05 2024 | 0.017133 | -0.000938 | -5.19% | 0.02162 | 0.021992 | 0.016645 | 6,968,740.00 |
| Jun 04 2024 | 0.018071 | -0.000938 | -4.93% | 0.019015 | 0.019018 | 0.01795 | 7,537,074.00 |
| Jun 03 2024 | 0.019009 | 0.000359 | 1.92% | 0.018671 | 0.019725 | 0.018102 | 8,149,145.00 |
| Jun 02 2024 | 0.01865 | 0.000543 | 3.00% | 0.018107 | 0.01918 | 0.01779 | 7,905,894.00 |
| Jun 01 2024 | 0.018107 | 0.000477 | 2.71% | 0.017571 | 0.018246 | 0.01683 | 8,014,282.00 |
| May 31 2024 | 0.01763 | -0.000611 | -3.35% | 0.018264 | 0.01835 | 0.01708 | 6,909,315.00 |
| May 30 2024 | 0.018241 | -0.000279 | -1.51% | 0.018492 | 0.019088 | 0.01737 | 7,316,439.00 |
| May 29 2024 | 0.01852 | -0.00141 | -7.07% | 0.019946 | 0.020555 | 0.01789 | 6,346,804.00 |
| May 28 2024 | 0.01993 | -0.000636 | -3.09% | 0.02078 | 0.02091 | 0.019301 | 5,125,757.00 |
| May 27 2024 | 0.020566 | -0.00041 | -1.95% | 0.01979 | 0.0213 | 0.01979 | 6,274,067.00 |
| May 26 2024 | 0.020976 | -0.000147 | -0.70% | 0.02098 | 0.02149 | 0.01964 | 2,158,606.00 |
| May 25 2024 | 0.021123 | -0.000109 | -0.51% | 0.02086 | 0.021888 | 0.0201 | 2,352,831.00 |
| May 24 2024 | 0.021232 | -0.000528 | -2.43% | 0.02162 | 0.021992 | 0.0205 | 2,045,485.00 |
| May 23 2024 | 0.02176 | -0.00112 | -4.90% | 0.02286 | 0.02308 | 0.021 | 3,375,847.00 |
| May 22 2024 | 0.02288 | -0.000847 | -3.57% | 0.023361 | 0.023811 | 0.02233 | 2,184,355.00 |
| May 21 2024 | 0.023727 | -0.001211 | -4.86% | 0.02494 | 0.026533 | 0.023051 | 2,315,228.00 |
| May 20 2024 | 0.024938 | 0.00349 | 16.27% | 0.02147 | 0.025 | 0.0207 | 4,512,124.00 |
| May 19 2024 | 0.021448 | -0.00136 | -5.96% | 0.022884 | 0.02296 | 0.021214 | 2,119,766.00 |
| May 18 2024 | 0.022808 | -0.001666 | -6.81% | 0.024474 | 0.024832 | 0.02204 | 2,195,131.00 |
| May 17 2024 | 0.024474 | 0.002686 | 12.33% | 0.021409 | 0.025807 | 0.021297 | 3,471,481.00 |
| May 16 2024 | 0.021788 | -0.002615 | -10.72% | 0.024403 | 0.02503 | 0.020962 | 2,552,451.00 |
| May 15 2024 | 0.024403 | 0.003584 | 17.22% | 0.02066 | 0.026304 | 0.0195 | 4,400,850.00 |
| May 14 2024 | 0.020819 | -0.000623 | -2.91% | 0.02153 | 0.022011 | 0.020421 | 2,802,023.00 |
| May 13 2024 | 0.021442 | 0.000357 | 1.69% | 0.021515 | 0.025 | 0.020 | 5,898,070.00 |
| May 12 2024 | 0.021085 | -0.000109 | -0.51% | 0.021275 | 0.021767 | 0.020184 | 3,515,478.00 |
| May 11 2024 | 0.021194 | -0.000694 | -3.17% | 0.022011 | 0.022351 | 0.020895 | 2,441,539.00 |
| May 10 2024 | 0.021888 | -0.000736 | -3.25% | 0.022635 | 0.024683 | 0.021468 | 4,489,343.00 |
| May 09 2024 | 0.022624 | 0.000357 | 1.60% | 0.022285 | 0.023036 | 0.021514 | 2,664,575.00 |
| May 08 2024 | 0.022267 | -0.000151 | -0.67% | 0.022424 | 0.02307 | 0.022069 | 3,047,050.00 |
| May 07 2024 | 0.022418 | -0.001501 | -6.28% | 0.023907 | 0.025 | 0.022395 | 3,053,195.00 |
| May 06 2024 | 0.023919 | -0.002062 | -7.94% | 0.025957 | 0.02693 | 0.023832 | 5,849,971.00 |
| May 05 2024 | 0.025981 | 0.000921 | 3.68% | 0.025198 | 0.026864 | 0.0242 | 3,211,263.00 |
| May 04 2024 | 0.02506 | 0.001248 | 5.24% | 0.023813 | 0.026641 | 0.023656 | 2,327,907.00 |
| May 03 2024 | 0.023812 | -0.000321 | -1.33% | 0.024009 | 0.024806 | 0.022776 | 2,645,719.00 |
| May 02 2024 | 0.024133 | 0.003115 | 14.82% | 0.021019 | 0.025282 | 0.020668 | 3,707,272.00 |
| May 01 2024 | 0.021018 | -0.000527 | -2.45% | 0.021515 | 0.021827 | 0.020 | 4,463,421.00 |
| Apr 30 2024 | 0.021545 | -0.002345 | -9.82% | 0.02383 | 0.023985 | 0.0204 | 3,743,340.00 |
| Apr 29 2024 | 0.02389 | -0.000335 | -1.38% | 0.029444 | 0.033612 | 0.0236 | 3,896,248.00 |
| Apr 28 2024 | 0.024225 | -0.001411 | -5.50% | 0.025527 | 0.026106 | 0.02401 | 3,161,384.00 |
| Apr 27 2024 | 0.025636 | -0.00142 | -5.25% | 0.02703 | 0.027225 | 0.025005 | 2,303,317.00 |
| Apr 26 2024 | 0.027056 | 0.000948 | 3.63% | 0.026002 | 0.028387 | 0.025058 | 9,992,070.00 |
| Apr 25 2024 | 0.026108 | 0.002108 | 8.78% | 0.02417 | 0.026999 | 0.0235 | 6,777,144.00 |
| Apr 24 2024 | 0.024 | -0.000855 | -3.44% | 0.024908 | 0.026169 | 0.023703 | 8,130,153.00 |
| Apr 23 2024 | 0.024855 | -0.003194 | -11.39% | 0.028087 | 0.028917 | 0.0242 | 11,839,651.00 |
| Apr 22 2024 | 0.028049 | -0.001232 | -4.21% | 0.029444 | 0.033612 | 0.0267 | 10,120,749.00 |
| Apr 21 2024 | 0.029281 | -0.00014 | -0.48% | 0.029421 | 0.029718 | 0.028299 | 14,847,326.00 |
| Apr 20 2024 | 0.029421 | -0.000284 | -0.96% | 0.029734 | 0.030099 | 0.028538 | 13,780,790.00 |
| Apr 19 2024 | 0.029705 | -0.000045 | -0.15% | 0.02975 | 0.031673 | 0.027529 | 11,086,593.00 |
| Apr 18 2024 | 0.02975 | 0.00374 | 14.38% | 0.026093 | 0.033383 | 0.02543 | 11,308,157.00 |
| Apr 17 2024 | 0.02601 | -0.000508 | -1.92% | 0.02643 | 0.030699 | 0.025642 | 11,202,578.00 |
| Apr 16 2024 | 0.026518 | -0.000441 | -1.64% | 0.026959 | 0.028123 | 0.023209 | 10,284,042.00 |
| Apr 15 2024 | 0.026959 | -0.001993 | -6.88% | 0.029444 | 0.034047 | 0.026162 | 7,232,182.00 |
| Apr 14 2024 | 0.028952 | 0.006983 | 31.79% | 0.02221 | 0.029981 | 0.020803 | 11,061,543.00 |
| Apr 13 2024 | 0.021969 | -0.003292 | -13.03% | 0.025021 | 0.025287 | 0.019623 | 7,379,028.00 |
| Apr 12 2024 | 0.025261 | -0.00239 | -8.64% | 0.027697 | 0.029841 | 0.023989 | 12,539,735.00 |
| Apr 11 2024 | 0.027651 | -0.000338 | -1.21% | 0.027978 | 0.030286 | 0.026987 | 12,451,991.00 |
| Apr 10 2024 | 0.027989 | -0.001654 | -5.58% | 0.029643 | 0.029758 | 0.0262 | 12,263,771.00 |
| Apr 09 2024 | 0.029643 | 0.000599 | 2.06% | 0.028898 | 0.031403 | 0.02845 | 9,743,857.00 |
| Apr 08 2024 | 0.029044 | -0.00219 | -7.01% | 0.031341 | 0.0333 | 0.02875 | 20,398,049.00 |
| Apr 07 2024 | 0.031234 | -0.002028 | -6.10% | 0.033455 | 0.034275 | 0.030228 | 10,642,806.00 |
| Apr 06 2024 | 0.033262 | 0.000953 | 2.95% | 0.032705 | 0.034659 | 0.031217 | 13,291,834.00 |
| Apr 05 2024 | 0.032309 | -0.003254 | -9.15% | 0.0355 | 0.036541 | 0.030188 | 11,599,374.00 |
| Apr 04 2024 | 0.035563 | 0.003238 | 10.02% | 0.0326 | 0.037611 | 0.029291 | 8,089,914.00 |
| Apr 03 2024 | 0.032325 | -0.005031 | -13.47% | 0.037482 | 0.038991 | 0.02754 | 13,083,984.00 |
| Apr 02 2024 | 0.037356 | -0.00045 | -1.19% | 0.037917 | 0.040042 | 0.035531 | 13,137,651.00 |
| Apr 01 2024 | 0.037806 | -0.003225 | -7.86% | 0.04082 | 0.048 | 0.037 | 8,786,551.00 |
| Mar 31 2024 | 0.041031 | -0.00361 | -8.09% | 0.044376 | 0.045674 | 0.0397 | 7,486,092.00 |
| Mar 30 2024 | 0.044641 | 0.004129 | 10.19% | 0.040698 | 0.045362 | 0.040301 | 6,734,155.00 |
| Mar 29 2024 | 0.040512 | 0.004377 | 12.11% | 0.036135 | 0.044886 | 0.033301 | 10,267,033.00 |
| Mar 28 2024 | 0.036135 | -0.000197 | -0.54% | 0.035839 | 0.038379 | 0.0352 | 10,847,814.00 |
| Mar 27 2024 | 0.036332 | -0.000501 | -1.36% | 0.036833 | 0.040068 | 0.0344 | 7,512,805.00 |
| Mar 26 2024 | 0.036833 | -0.002866 | -7.22% | 0.038965 | 0.042898 | 0.033905 | 8,049,332.00 |
| Mar 25 2024 | 0.039699 | 0.002637 | 7.12% | 0.037019 | 0.041378 | 0.036026 | 11,100,401.00 |
| Mar 24 2024 | 0.037062 | 0.001151 | 3.21% | 0.035255 | 0.037161 | 0.032559 | 10,888,229.00 |
| Mar 23 2024 | 0.035911 | 0.000963 | 2.76% | 0.034948 | 0.037387 | 0.0345 | 9,140,648.00 |
