Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
KCALLUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10 2024 | 0.07059 | 0.00169 | 2.45% | 0.06919 | 0.07099 | 0.0659 | 629,279.00 |
| Jun 09 2024 | 0.0689 | 0.00177 | 2.64% | 0.0673 | 0.0755 | 0.0654 | 554,636.00 |
| Jun 08 2024 | 0.06713 | -0.00453 | -6.32% | 0.0718 | 0.07206 | 0.0652 | 549,263.00 |
| Jun 07 2024 | 0.07166 | -0.00544 | -7.06% | 0.0771 | 0.0787 | 0.0697 | 657,584.00 |
| Jun 06 2024 | 0.0771 | 0.0007 | 0.92% | 0.0766 | 0.0781 | 0.07531 | 592,861.00 |
| Jun 05 2024 | 0.0764 | 0.0003 | 0.39% | 0.0765 | 0.0798 | 0.076 | 745,932.00 |
| Jun 04 2024 | 0.0761 | 0.00011 | 0.14% | 0.076 | 0.07729 | 0.074 | 278,108.00 |
| Jun 03 2024 | 0.07599 | -0.00691 | -8.34% | 0.0825 | 0.0864 | 0.07538 | 845,107.00 |
| Jun 02 2024 | 0.0829 | -0.0037 | -4.27% | 0.0858 | 0.0867 | 0.0819 | 838,787.00 |
| Jun 01 2024 | 0.0866 | -0.0022 | -2.48% | 0.0887 | 0.0903 | 0.0854 | 1,044,393.00 |
| May 31 2024 | 0.0888 | -0.00059 | -0.66% | 0.0893 | 0.0912 | 0.0883 | 483,018.00 |
| May 30 2024 | 0.08939 | -0.00351 | -3.78% | 0.09261 | 0.0979 | 0.089 | 937,611.00 |
| May 29 2024 | 0.0929 | -0.0004 | -0.43% | 0.0929 | 0.100 | 0.0917 | 991,382.00 |
| May 28 2024 | 0.0933 | -0.00255 | -2.66% | 0.0961 | 0.0986 | 0.0914 | 1,399,379.00 |
| May 27 2024 | 0.09585 | 0.00164 | 1.74% | 0.0929 | 0.1072 | 0.0908 | 1,741,221.00 |
| May 26 2024 | 0.09421 | 0.00679 | 7.77% | 0.0876 | 0.1189 | 0.0865 | 1,601,280.00 |
| May 25 2024 | 0.08742 | -0.00058 | -0.66% | 0.0881 | 0.089 | 0.086 | 1,553,143.00 |
| May 24 2024 | 0.088 | 0.00363 | 4.30% | 0.0846 | 0.0884 | 0.0829 | 1,396,703.00 |
| May 23 2024 | 0.08437 | -0.00333 | -3.80% | 0.0875 | 0.0896 | 0.0822 | 1,232,132.00 |
| May 22 2024 | 0.0877 | -0.0024 | -2.66% | 0.09011 | 0.0915 | 0.0854 | 621,726.00 |
| May 21 2024 | 0.0901 | -0.00235 | -2.54% | 0.0925 | 0.094 | 0.0892 | 960,564.00 |
| May 20 2024 | 0.09245 | 0.00095 | 1.04% | 0.09083 | 0.09275 | 0.0888 | 940,622.00 |
| May 19 2024 | 0.0915 | -0.0051 | -5.28% | 0.0953 | 0.0966 | 0.0906 | 539,166.00 |
| May 18 2024 | 0.0966 | 0.0022 | 2.33% | 0.0944 | 0.0966 | 0.0937 | 779,275.00 |
| May 17 2024 | 0.0944 | 0.0012 | 1.29% | 0.0932 | 0.0967 | 0.0913 | 518,909.00 |
| May 16 2024 | 0.0932 | -0.0027 | -2.82% | 0.0963 | 0.0971 | 0.09271 | 569,531.00 |
| May 15 2024 | 0.0959 | 0.004 | 4.35% | 0.0919 | 0.097 | 0.0889 | 1,033,245.00 |
| May 14 2024 | 0.0919 | -0.0047 | -4.87% | 0.0968 | 0.0976 | 0.0903 | 631,746.00 |
| May 13 2024 | 0.0966 | -0.0026 | -2.62% | 0.0989 | 0.0993 | 0.0941 | 831,758.00 |
| May 12 2024 | 0.0992 | 0.0009 | 0.92% | 0.0986 | 0.10053 | 0.09797 | 611,041.00 |
| May 11 2024 | 0.0983 | 0.0008 | 0.82% | 0.0978 | 0.09985 | 0.0971 | 563,961.00 |
| May 10 2024 | 0.0975 | -0.0016 | -1.61% | 0.0994 | 0.1014 | 0.0962 | 612,664.00 |
| May 09 2024 | 0.0991 | 0.0008 | 0.81% | 0.0983 | 0.101 | 0.09668 | 551,984.00 |
| May 08 2024 | 0.0983 | -0.0055 | -5.30% | 0.1038 | 0.1038 | 0.098 | 582,239.00 |
| May 07 2024 | 0.1038 | -0.0014 | -1.33% | 0.105 | 0.1066 | 0.1024 | 660,018.00 |
| May 06 2024 | 0.1052 | 0.0001 | 0.10% | 0.1053 | 0.10735 | 0.1027 | 467,561.00 |
| May 05 2024 | 0.1051 | 0.00061 | 0.58% | 0.1045 | 0.1077 | 0.10274 | 556,667.00 |
| May 04 2024 | 0.10449 | 0.00029 | 0.28% | 0.10413 | 0.10648 | 0.10248 | 551,059.00 |
| May 03 2024 | 0.1042 | 0.0014 | 1.36% | 0.10314 | 0.1046 | 0.09886 | 612,355.00 |
| May 02 2024 | 0.1028 | 0.0007 | 0.69% | 0.1023 | 0.1048 | 0.0973 | 589,017.00 |
| May 01 2024 | 0.1021 | -0.0016 | -1.54% | 0.1039 | 0.1044 | 0.0971 | 816,953.00 |
| Apr 30 2024 | 0.1037 | -0.0074 | -6.66% | 0.11154 | 0.1123 | 0.1009 | 1,104,235.00 |
| Apr 29 2024 | 0.1111 | -0.0027 | -2.37% | 0.1132 | 0.1158 | 0.1071 | 852,880.00 |
| Apr 28 2024 | 0.1138 | -0.0031 | -2.65% | 0.1168 | 0.11801 | 0.1128 | 600,922.00 |
| Apr 27 2024 | 0.1169 | 0.0046 | 4.10% | 0.1123 | 0.1185 | 0.1116 | 912,413.00 |
| Apr 26 2024 | 0.1123 | -0.00024 | -0.21% | 0.1117 | 0.1146 | 0.11129 | 492,611.00 |
| Apr 25 2024 | 0.11254 | -0.00126 | -1.11% | 0.114 | 0.1178 | 0.11108 | 172,302.00 |
| Apr 24 2024 | 0.1138 | -0.003 | -2.57% | 0.1164 | 0.119 | 0.1118 | 419,494.00 |
| Apr 23 2024 | 0.1168 | -0.0034 | -2.83% | 0.1202 | 0.1224 | 0.1163 | 403,255.00 |
| Apr 22 2024 | 0.1202 | -0.0009 | -0.74% | 0.1216 | 0.1235 | 0.1168 | 470,923.00 |
| Apr 21 2024 | 0.1211 | -0.0044 | -3.51% | 0.12555 | 0.1267 | 0.1186 | 340,392.00 |
| Apr 20 2024 | 0.1255 | 0.0064 | 5.37% | 0.1188 | 0.1267 | 0.1171 | 290,083.00 |
| Apr 19 2024 | 0.1191 | 0.0019 | 1.62% | 0.119 | 0.12142 | 0.11395 | 495,447.00 |
| Apr 18 2024 | 0.1172 | 0.0005 | 0.43% | 0.1167 | 0.1199 | 0.1131 | 639,673.00 |
| Apr 17 2024 | 0.1167 | -0.0034 | -2.83% | 0.1198 | 0.1226 | 0.1147 | 609,625.00 |
| Apr 16 2024 | 0.1201 | 0.0076 | 6.76% | 0.112 | 0.1214 | 0.1099 | 803,417.00 |
| Apr 15 2024 | 0.1125 | -0.0073 | -6.09% | 0.1197 | 0.1256 | 0.1098 | 822,382.00 |
| Apr 14 2024 | 0.1198 | 0.0092 | 8.32% | 0.1106 | 0.1222 | 0.10997 | 603,428.00 |
| Apr 13 2024 | 0.1106 | -0.0182 | -14.13% | 0.1288 | 0.1288 | 0.098 | 866,808.00 |
| Apr 12 2024 | 0.1288 | -0.0164 | -11.29% | 0.1448 | 0.1518 | 0.1179 | 567,895.00 |
| Apr 11 2024 | 0.1452 | -0.0045 | -3.01% | 0.14966 | 0.15098 | 0.1452 | 400,887.00 |
| Apr 10 2024 | 0.1497 | -0.0045 | -2.92% | 0.15418 | 0.1565 | 0.1457 | 627,558.00 |
| Apr 09 2024 | 0.1542 | -0.0038 | -2.41% | 0.15881 | 0.1619 | 0.15025 | 404,301.00 |
| Apr 08 2024 | 0.158 | -0.0003 | -0.19% | 0.1586 | 0.16232 | 0.1553 | 375,107.00 |
| Apr 07 2024 | 0.1583 | 0.0023 | 1.47% | 0.1583 | 0.1618 | 0.1555 | 399,528.00 |
| Apr 06 2024 | 0.156 | -0.0076 | -4.65% | 0.1657 | 0.1684 | 0.1541 | 844,844.00 |
| Apr 05 2024 | 0.1636 | -0.0011 | -0.67% | 0.1648 | 0.1668 | 0.1599 | 618,314.00 |
| Apr 04 2024 | 0.1647 | 0.0042 | 2.62% | 0.1606 | 0.1674 | 0.1584 | 465,292.00 |
| Apr 03 2024 | 0.1605 | -0.0049 | -2.96% | 0.1648 | 0.1669 | 0.158 | 497,836.00 |
| Apr 02 2024 | 0.1654 | -0.00096 | -0.58% | 0.1655 | 0.16825 | 0.1567 | 572,729.00 |
| Apr 01 2024 | 0.16636 | -0.00477 | -2.79% | 0.1716 | 0.1738 | 0.1638 | 440,942.00 |
| Mar 31 2024 | 0.17113 | -0.00407 | -2.32% | 0.1752 | 0.1771 | 0.16798 | 342,809.00 |
| Mar 30 2024 | 0.1752 | -0.00207 | -1.17% | 0.1783 | 0.180 | 0.17164 | 360,915.00 |
| Mar 29 2024 | 0.17727 | -0.00863 | -4.64% | 0.1845 | 0.1875 | 0.17388 | 552,225.00 |
| Mar 28 2024 | 0.1859 | 0.01086 | 6.20% | 0.1734 | 0.1958 | 0.17127 | 467,990.00 |
| Mar 27 2024 | 0.17504 | -0.00256 | -1.44% | 0.1776 | 0.1806 | 0.1702 | 509,714.00 |
| Mar 26 2024 | 0.1776 | -0.0024 | -1.33% | 0.1801 | 0.18565 | 0.17447 | 524,487.00 |
| Mar 25 2024 | 0.180 | 0.0055 | 3.15% | 0.1743 | 0.18088 | 0.1719 | 815,942.00 |
| Mar 24 2024 | 0.1745 | 0.0045 | 2.65% | 0.1692 | 0.1795 | 0.168 | 412,692.00 |
| Mar 23 2024 | 0.170 | 0.0139 | 8.90% | 0.1583 | 0.1701 | 0.1553 | 588,670.00 |
| Mar 22 2024 | 0.1561 | -0.00548 | -3.39% | 0.1612 | 0.1761 | 0.1527 | 840,120.00 |
| Mar 21 2024 | 0.16158 | -0.00502 | -3.01% | 0.1664 | 0.1749 | 0.15981 | 511,533.00 |
| Mar 20 2024 | 0.1666 | 0.014 | 9.17% | 0.1534 | 0.1757 | 0.1473 | 1,016,390.00 |
| Mar 19 2024 | 0.1526 | -0.0176 | -10.34% | 0.16745 | 0.1724 | 0.1526 | 951,962.00 |
| Mar 18 2024 | 0.1702 | -0.0039 | -2.24% | 0.173 | 0.1756 | 0.16454 | 1,274,469.00 |
| Mar 17 2024 | 0.1741 | 0.0089 | 5.39% | 0.16935 | 0.178 | 0.1644 | 737,227.00 |
| Mar 16 2024 | 0.1652 | -0.0139 | -7.76% | 0.17898 | 0.1849 | 0.1652 | 743,703.00 |
| Mar 15 2024 | 0.1791 | -0.0126 | -6.57% | 0.1931 | 0.1965 | 0.1747 | 1,353,411.00 |
| Mar 14 2024 | 0.1917 | -0.00821 | -4.11% | 0.20165 | 0.20232 | 0.1848 | 565,376.00 |
| Mar 13 2024 | 0.19991 | -0.01563 | -7.25% | 0.2127 | 0.2176 | 0.19803 | 507,619.00 |
