Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
HUNTEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 06 2024 | 0.357397 | -0.001963 | -0.55% | 0.35949 | 0.361574 | 0.354535 | 6.00 |
| Jun 05 2024 | 0.35936 | 0.002785 | 0.78% | 0.354029 | 0.396808 | 0.129585 | 0.00 |
| Jun 04 2024 | 0.356575 | -0.003026 | -0.84% | 0.359609 | 0.359747 | 0.346313 | 260.00 |
| Jun 03 2024 | 0.359601 | -0.007827 | -2.13% | 0.366979 | 0.372488 | 0.359203 | 287.00 |
| Jun 02 2024 | 0.367428 | 0.003546 | 0.97% | 0.364043 | 0.370572 | 0.361986 | 130.00 |
| Jun 01 2024 | 0.363883 | -0.00321 | -0.87% | 0.376456 | 0.376877 | 0.363075 | 1,036.00 |
| May 31 2024 | 0.367092 | -0.007033 | -1.88% | 0.374075 | 0.374673 | 0.362884 | 3,685.00 |
| May 30 2024 | 0.374126 | -0.005595 | -1.47% | 0.380013 | 0.390279 | 0.372617 | 478.00 |
| May 29 2024 | 0.379721 | -0.00585 | -1.52% | 0.385231 | 0.386655 | 0.376795 | 630.00 |
| May 28 2024 | 0.385571 | -0.000812 | -0.21% | 0.386239 | 0.386594 | 0.375407 | 84.00 |
| May 27 2024 | 0.386383 | -0.002147 | -0.55% | 0.354029 | 0.397762 | 0.150083 | 441.00 |
| May 26 2024 | 0.38853 | -0.004141 | -1.05% | 0.392924 | 0.394067 | 0.387136 | 121.00 |
| May 25 2024 | 0.392671 | 0.00363 | 0.93% | 0.388809 | 0.394783 | 0.388809 | 0.00 |
| May 24 2024 | 0.389041 | 0.007271 | 1.90% | 0.389623 | 0.392354 | 0.378948 | 1,350.00 |
| May 23 2024 | 0.381769 | -0.006088 | -1.57% | 0.38893 | 0.39227 | 0.374411 | 385.00 |
| May 22 2024 | 0.387858 | -0.015328 | -3.80% | 0.402922 | 0.405514 | 0.387436 | 584.00 |
| May 21 2024 | 0.403185 | -0.009277 | -2.25% | 0.412264 | 0.415302 | 0.387936 | 5,598.00 |
| May 20 2024 | 0.412462 | 0.011846 | 2.96% | 0.354029 | 0.417068 | 0.150083 | 1,695.00 |
| May 19 2024 | 0.400615 | 0.017115 | 4.46% | 0.382934 | 0.437334 | 0.382934 | 3,388.00 |
| May 18 2024 | 0.383501 | 0.000351 | 0.09% | 0.383316 | 0.385716 | 0.381724 | 0.00 |
| May 17 2024 | 0.383149 | 0.006533 | 1.73% | 0.376758 | 0.385491 | 0.373434 | 278.00 |
| May 16 2024 | 0.376617 | -0.01336 | -3.43% | 0.39041 | 0.392185 | 0.369949 | 319.00 |
| May 15 2024 | 0.389977 | 0.022058 | 6.00% | 0.368068 | 0.390648 | 0.365619 | 129.00 |
| May 14 2024 | 0.367919 | -0.008481 | -2.25% | 0.376396 | 0.377705 | 0.364995 | 0.00 |
| May 13 2024 | 0.3764 | -0.008043 | -2.09% | 0.354029 | 0.379214 | 0.152203 | 0.00 |
| May 12 2024 | 0.384443 | 0.013345 | 3.60% | 0.380447 | 0.386159 | 0.379474 | 85.00 |
| May 11 2024 | 0.371097 | -0.003083 | -0.82% | 0.373254 | 0.387042 | 0.370852 | 7,667.00 |
| May 10 2024 | 0.37418 | -0.007575 | -1.98% | 0.382018 | 0.388535 | 0.369498 | 3,647.00 |
| May 09 2024 | 0.381755 | 0.008667 | 2.32% | 0.374135 | 0.38496 | 0.37159 | 6,732.00 |
| May 08 2024 | 0.373089 | -0.004383 | -1.16% | 0.377298 | 0.380985 | 0.367301 | 571.00 |
| May 07 2024 | 0.377472 | -0.004012 | -1.05% | 0.38178 | 0.388706 | 0.376741 | 8.00 |
| May 06 2024 | 0.381484 | -0.003413 | -0.89% | 0.354029 | 0.394033 | 0.349139 | 0.00 |
| May 05 2024 | 0.384898 | 0.000898 | 0.23% | 0.384747 | 0.387815 | 0.378555 | 2,694.00 |
| May 04 2024 | 0.384 | -0.005104 | -1.31% | 0.388941 | 0.390723 | 0.376785 | 213.00 |
| May 03 2024 | 0.389104 | 0.022954 | 6.27% | 0.366064 | 0.391641 | 0.364693 | 835.00 |
| May 02 2024 | 0.36615 | 0.005272 | 1.46% | 0.360806 | 0.368904 | 0.353324 | 367.00 |
| May 01 2024 | 0.360878 | -0.012478 | -3.34% | 0.371774 | 0.374541 | 0.351001 | 456.00 |
| Apr 30 2024 | 0.373356 | -0.027996 | -6.98% | 0.401192 | 0.41686 | 0.363133 | 882.00 |
| Apr 29 2024 | 0.401352 | 0.005218 | 1.32% | 0.354029 | 0.403337 | 0.349139 | 1,932.00 |
| Apr 28 2024 | 0.396135 | -0.018103 | -4.37% | 0.414738 | 0.416315 | 0.395213 | 4,407.00 |
| Apr 27 2024 | 0.414238 | 0.018527 | 4.68% | 0.395402 | 0.415347 | 0.391162 | 118.00 |
| Apr 26 2024 | 0.395711 | -0.011424 | -2.81% | 0.40726 | 0.407452 | 0.393126 | 270.00 |
| Apr 25 2024 | 0.407135 | -0.000513 | -0.13% | 0.407467 | 0.421816 | 0.395278 | 2,903.00 |
| Apr 24 2024 | 0.407649 | -0.007369 | -1.78% | 0.416133 | 0.461049 | 0.403115 | 7,331.00 |
| Apr 23 2024 | 0.415017 | 0.010087 | 2.49% | 0.4132 | 0.420295 | 0.399329 | 3,569.00 |
| Apr 22 2024 | 0.40493 | 0.011484 | 2.92% | 0.354029 | 0.407006 | 0.151732 | 300.00 |
| Apr 21 2024 | 0.393446 | 0.007149 | 1.85% | 0.385358 | 0.424588 | 0.385301 | 3,894.00 |
| Apr 20 2024 | 0.386298 | 0.009021 | 2.39% | 0.375078 | 0.389177 | 0.37206 | 112.00 |
| Apr 19 2024 | 0.377276 | 0.004775 | 1.28% | 0.371442 | 0.399837 | 0.356152 | 1,438.00 |
| Apr 18 2024 | 0.372502 | 0.016257 | 4.56% | 0.356611 | 0.376854 | 0.35408 | 1,287.00 |
| Apr 17 2024 | 0.356245 | -0.016983 | -4.55% | 0.373933 | 0.39472 | 0.347661 | 3,227.00 |
| Apr 16 2024 | 0.373227 | -0.006487 | -1.71% | 0.380061 | 0.381544 | 0.361519 | 3,563.00 |
| Apr 15 2024 | 0.379714 | -0.012287 | -3.13% | 0.354029 | 0.401971 | 0.349139 | 2,178.00 |
| Apr 14 2024 | 0.392001 | 0.023259 | 6.31% | 0.36365 | 0.396314 | 0.36365 | 2,749.00 |
| Apr 13 2024 | 0.368742 | -0.055266 | -13.03% | 0.424492 | 0.426304 | 0.35673 | 10,427.00 |
| Apr 12 2024 | 0.424008 | -0.037781 | -8.18% | 0.462222 | 0.469575 | 0.418624 | 2,475.00 |
| Apr 11 2024 | 0.461788 | -0.002455 | -0.53% | 0.463365 | 0.4687 | 0.456315 | 716.00 |
| Apr 10 2024 | 0.464243 | -0.002004 | -0.43% | 0.465841 | 0.471695 | 0.445939 | 1,178.00 |
| Apr 09 2024 | 0.466247 | -0.012145 | -2.54% | 0.47853 | 0.479111 | 0.459223 | 1,182.00 |
| Apr 08 2024 | 0.478392 | 0.012957 | 2.78% | 0.354029 | 0.479094 | 0.349139 | 670.00 |
| Apr 07 2024 | 0.465435 | 0.014418 | 3.20% | 0.450252 | 0.504093 | 0.450252 | 21,045.00 |
| Apr 06 2024 | 0.451016 | -0.017913 | -3.82% | 0.467263 | 0.468106 | 0.442315 | 3,645.00 |
| Apr 05 2024 | 0.46893 | 0.027252 | 6.17% | 0.442149 | 0.495869 | 0.442149 | 35,635.00 |
| Apr 04 2024 | 0.441678 | -0.000731 | -0.17% | 0.435899 | 0.444484 | 0.418567 | 3,412.00 |
| Apr 03 2024 | 0.442409 | 0.020576 | 4.88% | 0.422266 | 0.48271 | 0.416273 | 31,611.00 |
| Apr 02 2024 | 0.421833 | -0.037177 | -8.10% | 0.458155 | 0.458155 | 0.414061 | 1,678.00 |
| Apr 01 2024 | 0.45901 | -0.016017 | -3.37% | 0.354029 | 0.459903 | 0.349139 | 98.00 |
| Mar 31 2024 | 0.475027 | 0.000753 | 0.16% | 0.474279 | 0.477069 | 0.464675 | 3,846.00 |
| Mar 30 2024 | 0.474274 | 0.01285 | 2.78% | 0.467627 | 0.501417 | 0.466715 | 40,638.00 |
| Mar 29 2024 | 0.461424 | -0.012875 | -2.71% | 0.47493 | 0.496077 | 0.456569 | 8,572.00 |
| Mar 28 2024 | 0.4743 | -0.029249 | -5.81% | 0.505983 | 0.505983 | 0.466747 | 42,735.00 |
| Mar 27 2024 | 0.503548 | 0.041696 | 9.03% | 0.570973 | 0.606516 | 0.499824 | 330,539.00 |
| Mar 26 2024 | 0.461852 | 0.030922 | 7.18% | 0.43098 | 0.508476 | 0.430777 | 43,258.00 |
| Mar 25 2024 | 0.430931 | 0.010178 | 2.42% | 0.354029 | 0.44257 | 0.349139 | 198.00 |
| Mar 24 2024 | 0.420753 | 0.006936 | 1.68% | 0.411048 | 0.421916 | 0.404537 | 982.00 |
| Mar 23 2024 | 0.413817 | 0.005051 | 1.24% | 0.410079 | 0.424478 | 0.404089 | 709.00 |
| Mar 22 2024 | 0.408766 | -0.015105 | -3.56% | 0.425627 | 0.427224 | 0.401849 | 42.00 |
| Mar 21 2024 | 0.42387 | 0.026344 | 6.63% | 0.39693 | 0.455061 | 0.395782 | 11,304.00 |
| Mar 20 2024 | 0.397527 | 0.02405 | 6.44% | 0.372816 | 0.399258 | 0.352384 | 1,161.00 |
| Mar 19 2024 | 0.373476 | -0.041428 | -9.98% | 0.411352 | 0.413718 | 0.352624 | 12,850.00 |
| Mar 18 2024 | 0.414904 | -0.020404 | -4.69% | 0.354029 | 0.431528 | 0.161392 | 1,303.00 |
| Mar 17 2024 | 0.435308 | 0.006282 | 1.46% | 0.42737 | 0.440819 | 0.394786 | 10,316.00 |
| Mar 16 2024 | 0.429027 | -0.066585 | -13.43% | 0.495177 | 0.495486 | 0.425843 | 16,895.00 |
| Mar 15 2024 | 0.495612 | -0.042465 | -7.89% | 0.354029 | 0.507689 | 0.349139 | 54,329.00 |
| Mar 14 2024 | 0.538077 | 0.0989 | 22.52% | 0.43877 | 0.572901 | 0.434031 | 122,581.00 |
| Mar 13 2024 | 0.439177 | -0.018791 | -4.10% | 0.458839 | 0.458839 | 0.432355 | 10,282.00 |
| Mar 12 2024 | 0.457968 | 0.017216 | 3.91% | 0.440511 | 0.470396 | 0.426953 | 9,762.00 |
| Mar 11 2024 | 0.440752 | 0.02482 | 5.97% | 0.354029 | 0.440752 | 0.349139 | 39,745.00 |
| Mar 10 2024 | 0.415932 | -0.003324 | -0.79% | 0.416135 | 0.440334 | 0.412665 | 2,925.00 |
| Mar 09 2024 | 0.419256 | 0.00133 | 0.32% | 0.418725 | 0.420507 | 0.416506 | 0.00 |
