Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
HYVEEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 0.012323 | 0.00000099 | 0.01% | 0.012317 | 0.012894 | 0.01175 | 926,484.00 |
| Jul 17 2024 | 0.012322 | -0.000238 | -1.89% | 0.012546 | 0.012718 | 0.01145 | 941,746.00 |
| Jul 16 2024 | 0.01256 | 0.000074 | 0.59% | 0.012498 | 0.013085 | 0.01153 | 1,048,444.00 |
| Jul 15 2024 | 0.012486 | -0.000995 | -7.38% | 0.01226 | 0.013329 | 0.011555 | 605,967.00 |
| Jul 14 2024 | 0.013481 | 0.000448 | 3.44% | 0.013051 | 0.013824 | 0.012878 | 1,082,609.00 |
| Jul 13 2024 | 0.013033 | 0.000827 | 6.78% | 0.012207 | 0.014041 | 0.012187 | 1,635,501.00 |
| Jul 12 2024 | 0.012206 | 0.000071 | 0.59% | 0.012126 | 0.013133 | 0.011485 | 260,090.00 |
| Jul 11 2024 | 0.012135 | 0.000404 | 3.44% | 0.01226 | 0.013607 | 0.01164 | 1,828,630.00 |
| Jul 10 2024 | 0.011731 | -0.000079 | -0.67% | 0.011248 | 0.012586 | 0.011199 | 972,711.00 |
| Jul 09 2024 | 0.01181 | 0.000321 | 2.79% | 0.011484 | 0.011848 | 0.011097 | 1,487,280.00 |
| Jul 08 2024 | 0.011489 | -0.000376 | -3.17% | 0.012677 | 0.017648 | 0.011311 | 1,418,809.00 |
| Jul 07 2024 | 0.011865 | -0.001532 | -11.44% | 0.013469 | 0.013481 | 0.011449 | 666,011.00 |
| Jul 06 2024 | 0.013397 | 0.000296 | 2.26% | 0.013039 | 0.013498 | 0.012935 | 1,775,837.00 |
| Jul 05 2024 | 0.013101 | -0.000674 | -4.89% | 0.014234 | 0.014352 | 0.012453 | 924,828.00 |
| Jul 04 2024 | 0.013775 | -0.001847 | -11.82% | 0.015614 | 0.015814 | 0.013383 | 1,622,384.00 |
| Jul 03 2024 | 0.015622 | -0.000539 | -3.34% | 0.016188 | 0.016453 | 0.014976 | 1,459,588.00 |
| Jul 02 2024 | 0.016161 | -0.000822 | -4.84% | 0.01698 | 0.01704 | 0.015555 | 1,610,455.00 |
| Jul 01 2024 | 0.016983 | 0.000027 | 0.16% | 0.012677 | 0.017648 | 0.012016 | 1,224,402.00 |
| Jun 30 2024 | 0.016956 | -0.000121 | -0.71% | 0.017061 | 0.017829 | 0.016424 | 2,490,920.00 |
| Jun 29 2024 | 0.017077 | 0.000737 | 4.51% | 0.016341 | 0.017667 | 0.01634 | 1,400,745.00 |
| Jun 28 2024 | 0.016339 | 0.000241 | 1.50% | 0.016102 | 0.016864 | 0.015956 | 1,881,334.00 |
| Jun 27 2024 | 0.016098 | 0.000167 | 1.05% | 0.015924 | 0.016738 | 0.015892 | 1,959,339.00 |
| Jun 26 2024 | 0.015931 | -0.000793 | -4.74% | 0.012677 | 0.016741 | 0.012676 | 2,193,841.00 |
| Jun 25 2024 | 0.016724 | 0.000972 | 6.17% | 0.015728 | 0.016737 | 0.015193 | 2,513,015.00 |
| Jun 24 2024 | 0.015751 | -0.000832 | -5.02% | 0.016537 | 0.016579 | 0.015156 | 1,986,347.00 |
| Jun 23 2024 | 0.016583 | 0.000386 | 2.38% | 0.016205 | 0.016867 | 0.016055 | 2,361,707.00 |
| Jun 22 2024 | 0.016197 | 0.00000900 | 0.06% | 0.016201 | 0.016832 | 0.016145 | 2,578,107.00 |
| Jun 21 2024 | 0.016189 | 0.001636 | 11.24% | 0.014549 | 0.016794 | 0.01382 | 1,123,222.00 |
| Jun 20 2024 | 0.014552 | 0.001874 | 14.78% | 0.012677 | 0.015176 | 0.012676 | 1,014,979.00 |
| Jun 19 2024 | 0.012678 | -0.000657 | -4.93% | 0.01335 | 0.013466 | 0.012655 | 992,572.00 |
| Jun 18 2024 | 0.013335 | -0.002139 | -13.82% | 0.015485 | 0.015485 | 0.013265 | 1,186,799.00 |
| Jun 17 2024 | 0.015474 | -0.00134 | -7.97% | 0.015141 | 0.017138 | 0.015108 | 1,132,204.00 |
| Jun 16 2024 | 0.016814 | 0.0001 | 0.60% | 0.016712 | 0.017418 | 0.016149 | 2,578,498.00 |
| Jun 15 2024 | 0.016713 | 0.001886 | 12.72% | 0.014818 | 0.016731 | 0.014817 | 1,846,859.00 |
| Jun 14 2024 | 0.014827 | -0.000736 | -4.73% | 0.015566 | 0.016416 | 0.01461 | 2,436,975.00 |
| Jun 13 2024 | 0.015563 | -0.000219 | -1.39% | 0.015792 | 0.016424 | 0.015489 | 1,389,659.00 |
| Jun 12 2024 | 0.015783 | 0.000714 | 4.74% | 0.015066 | 0.016331 | 0.014956 | 930,158.00 |
| Jun 11 2024 | 0.015069 | 0.000231 | 1.56% | 0.014845 | 0.01688 | 0.014441 | 1,063,337.00 |
| Jun 10 2024 | 0.014837 | -0.001975 | -11.75% | 0.015141 | 0.017138 | 0.014186 | 1,131,997.00 |
| Jun 09 2024 | 0.016813 | 0.000745 | 4.64% | 0.016064 | 0.018068 | 0.015391 | 258,656.00 |
| Jun 08 2024 | 0.016068 | 0.000643 | 4.17% | 0.01541 | 0.022541 | 0.014761 | 11,824,059.00 |
| Jun 07 2024 | 0.015425 | -0.00082 | -5.05% | 0.016243 | 0.016533 | 0.014698 | 1,513,358.00 |
| Jun 06 2024 | 0.016245 | -0.000089 | -0.54% | 0.01634 | 0.017036 | 0.016115 | 1,518,846.00 |
| Jun 05 2024 | 0.016335 | 0.000775 | 4.98% | 0.015141 | 0.017138 | 0.012016 | 1,142,819.00 |
| Jun 04 2024 | 0.01556 | 0.000419 | 2.76% | 0.015141 | 0.017138 | 0.015108 | 2,227,889.00 |
| Jun 03 2024 | 0.015141 | -0.000481 | -3.08% | 0.014979 | 0.015987 | 0.014969 | 1,719,459.00 |
| Jun 02 2024 | 0.015622 | -0.002479 | -13.70% | 0.018108 | 0.01813 | 0.015622 | 1,430,642.00 |
| Jun 01 2024 | 0.018101 | 0.002546 | 16.37% | 0.015582 | 0.018123 | 0.014917 | 1,911,965.00 |
| May 31 2024 | 0.015555 | -0.000849 | -5.18% | 0.016401 | 0.01711 | 0.015415 | 2,340,264.00 |
| May 30 2024 | 0.016403 | -0.003615 | -18.06% | 0.020034 | 0.020079 | 0.015663 | 1,595,638.00 |
| May 29 2024 | 0.020018 | 0.001748 | 9.57% | 0.017625 | 0.020621 | 0.016368 | 1,147,613.00 |
| May 28 2024 | 0.018271 | -0.007914 | -30.22% | 0.026176 | 0.026784 | 0.018257 | 2,044,268.00 |
| May 27 2024 | 0.026185 | 0.000283 | 1.09% | 0.026701 | 0.027387 | 0.012016 | 995,306.00 |
| May 26 2024 | 0.025902 | -0.000276 | -1.05% | 0.026195 | 0.026271 | 0.025236 | 1,503,771.00 |
| May 25 2024 | 0.026178 | 0.000242 | 0.93% | 0.025921 | 0.026938 | 0.025321 | 1,480,893.00 |
| May 24 2024 | 0.025936 | -0.001647 | -5.97% | 0.027562 | 0.027672 | 0.025934 | 1,330,951.00 |
| May 23 2024 | 0.027583 | 0.00079 | 2.95% | 0.026867 | 0.02778 | 0.025622 | 1,323,497.00 |
| May 22 2024 | 0.026793 | 0.00103 | 4.00% | 0.025746 | 0.02709 | 0.025504 | 1,371,717.00 |
| May 21 2024 | 0.025763 | 0.000884 | 3.55% | 0.024867 | 0.025995 | 0.023829 | 1,501,208.00 |
| May 20 2024 | 0.024879 | 0.001134 | 4.78% | 0.026701 | 0.027387 | 0.012016 | 1,172,904.00 |
| May 19 2024 | 0.023745 | -0.000301 | -1.25% | 0.02401 | 0.02465 | 0.022183 | 1,737,322.00 |
| May 18 2024 | 0.024046 | -0.001826 | -7.06% | 0.025883 | 0.026665 | 0.023988 | 1,554,498.00 |
| May 17 2024 | 0.025872 | 0.000644 | 2.55% | 0.024636 | 0.02603 | 0.024636 | 802,602.00 |
| May 16 2024 | 0.025228 | 0.000284 | 1.14% | 0.024972 | 0.025485 | 0.024191 | 938,196.00 |
| May 15 2024 | 0.024944 | 0.000454 | 1.85% | 0.0245 | 0.025723 | 0.024209 | 1,607,034.00 |
| May 14 2024 | 0.02449 | -0.000565 | -2.26% | 0.025054 | 0.025114 | 0.023463 | 1,378,511.00 |
| May 13 2024 | 0.025054 | -0.00008 | -0.32% | 0.026701 | 0.027387 | 0.012016 | 1,282,766.00 |
| May 12 2024 | 0.025134 | 0.000846 | 3.49% | 0.024308 | 0.025247 | 0.023775 | 1,540,210.00 |
| May 11 2024 | 0.024288 | -0.000657 | -2.63% | 0.024884 | 0.025623 | 0.02428 | 936,226.00 |
| May 10 2024 | 0.024945 | -0.001947 | -7.24% | 0.026911 | 0.026911 | 0.02465 | 1,596,612.00 |
| May 09 2024 | 0.026892 | 0.000771 | 2.95% | 0.026195 | 0.02699 | 0.025676 | 1,033,474.00 |
| May 08 2024 | 0.026122 | -0.000591 | -2.21% | 0.026701 | 0.028048 | 0.02596 | 515,543.00 |
| May 07 2024 | 0.026713 | -0.003805 | -12.47% | 0.030542 | 0.031237 | 0.026662 | 1,012,644.00 |
| May 06 2024 | 0.030519 | 0.000179 | 0.59% | 0.034675 | 0.036246 | 0.029775 | 688,300.00 |
| May 05 2024 | 0.03034 | 0.000664 | 2.24% | 0.029733 | 0.031674 | 0.029301 | 1,403,161.00 |
| May 04 2024 | 0.029675 | 0.001005 | 3.50% | 0.028659 | 0.030197 | 0.028535 | 1,403,736.00 |
| May 03 2024 | 0.028671 | 0.001651 | 6.11% | 0.027014 | 0.029367 | 0.026884 | 1,520,991.00 |
| May 02 2024 | 0.02702 | -0.000237 | -0.87% | 0.026706 | 0.027762 | 0.026348 | 1,024,857.00 |
| May 01 2024 | 0.027257 | -0.000146 | -0.53% | 0.027286 | 0.027908 | 0.025531 | 1,416,188.00 |
| Apr 30 2024 | 0.027402 | -0.000585 | -2.09% | 0.028572 | 0.029172 | 0.027204 | 1,230,399.00 |
| Apr 29 2024 | 0.027987 | -0.000854 | -2.96% | 0.034675 | 0.036246 | 0.012016 | 1,639,273.00 |
| Apr 28 2024 | 0.028842 | -0.001425 | -4.71% | 0.030303 | 0.031031 | 0.028775 | 1,297,438.00 |
| Apr 27 2024 | 0.030267 | -0.000173 | -0.57% | 0.029819 | 0.031327 | 0.028837 | 1,000,391.00 |
| Apr 26 2024 | 0.030439 | 0.001573 | 5.45% | 0.028875 | 0.03049 | 0.028508 | 898,608.00 |
| Apr 25 2024 | 0.028866 | 0.000607 | 2.15% | 0.028246 | 0.029056 | 0.026962 | 1,143,805.00 |
| Apr 24 2024 | 0.028259 | -0.000277 | -0.97% | 0.028613 | 0.02883 | 0.026976 | 1,396,898.00 |
| Apr 23 2024 | 0.028536 | -0.001598 | -5.30% | 0.030096 | 0.031435 | 0.027873 | 1,177,169.00 |
| Apr 22 2024 | 0.030134 | 0.002642 | 9.61% | 0.034675 | 0.036246 | 0.012016 | 874,259.00 |
| Apr 21 2024 | 0.027492 | 0.00003 | 0.11% | 0.027395 | 0.028202 | 0.026818 | 1,264,646.00 |
| Apr 20 2024 | 0.027462 | -0.002022 | -6.86% | 0.029312 | 0.030112 | 0.026184 | 1,598,547.00 |
