Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
KEXETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17 2024 | 0.000015 | -0.00000008 | -0.53% | 0.000015 | 0.000016 | 0.000015 | 210,404.00 |
| Jun 16 2024 | 0.000015 | -0.00000040 | -2.57% | 0.000016 | 0.000016 | 0.000015 | 127,417.00 |
| Jun 15 2024 | 0.000016 | -0.00000070 | -4.31% | 0.000016 | 0.000016 | 0.000015 | 67,628.00 |
| Jun 14 2024 | 0.000016 | 0.00000001 | 0.06% | 0.000016 | 0.000016 | 0.000015 | 62,349.00 |
| Jun 13 2024 | 0.000016 | -0.00000041 | -2.46% | 0.000017 | 0.000017 | 0.000016 | 78,236.00 |
| Jun 12 2024 | 0.000017 | 0.00000023 | 1.40% | 0.000016 | 0.000017 | 0.000016 | 116,795.00 |
| Jun 11 2024 | 0.000016 | -0.00000089 | -5.14% | 0.000017 | 0.000018 | 0.000016 | 75,630.00 |
| Jun 10 2024 | 0.000017 | 0.00000084 | 5.10% | 0.000017 | 0.000017 | 0.000016 | 185,157.00 |
| Jun 09 2024 | 0.000016 | 0.00000100 | 6.50% | 0.000015 | 0.000017 | 0.000015 | 40,981.00 |
| Jun 08 2024 | 0.000015 | -0.00000100 | -6.06% | 0.000017 | 0.000017 | 0.000015 | 13,536.00 |
| Jun 07 2024 | 0.000017 | -0.00000100 | -5.62% | 0.000018 | 0.000018 | 0.000016 | 20,648.00 |
| Jun 06 2024 | 0.000018 | 0.00000096 | 5.70% | 0.000017 | 0.000018 | 0.000016 | 83,369.00 |
| Jun 05 2024 | 0.000017 | 0.00000053 | 3.25% | 0.000016 | 0.000017 | 0.000016 | 149,428.00 |
| Jun 04 2024 | 0.000016 | 0.00000009 | 0.55% | 0.000016 | 0.000016 | 0.000016 | 6,978.00 |
| Jun 03 2024 | 0.000016 | 0.00000300 | 22.69% | 0.000013 | 0.000017 | 0.000012 | 50,539.00 |
| Jun 02 2024 | 0.000013 | 0.00000100 | 8.22% | 0.000012 | 0.000013 | 0.000011 | 97,394.00 |
| Jun 01 2024 | 0.000012 | -0.00000051 | -4.02% | 0.000013 | 0.000013 | 0.000012 | 44,358.00 |
| May 31 2024 | 0.000013 | -0.00000100 | -7.29% | 0.000014 | 0.000014 | 0.000013 | 49,818.00 |
| May 30 2024 | 0.000014 | -0.00000038 | -2.70% | 0.000014 | 0.000015 | 0.000014 | 145,931.00 |
| May 29 2024 | 0.000014 | -0.00000015 | -1.05% | 0.000014 | 0.000015 | 0.000014 | 168,032.00 |
| May 28 2024 | 0.000014 | -0.00000100 | -6.50% | 0.000015 | 0.000016 | 0.000014 | 128,371.00 |
| May 27 2024 | 0.000015 | -0.00000035 | -2.23% | 0.000016 | 0.000016 | 0.000015 | 122,090.00 |
| May 26 2024 | 0.000016 | 0.00000053 | 3.49% | 0.000015 | 0.000016 | 0.000015 | 81,202.00 |
| May 25 2024 | 0.000015 | -0.00000041 | -2.63% | 0.000016 | 0.000016 | 0.000015 | 144,496.00 |
| May 24 2024 | 0.000016 | 0.00000004 | 0.26% | 0.000016 | 0.000016 | 0.000015 | 129,873.00 |
| May 23 2024 | 0.000016 | -0.00000100 | -5.90% | 0.000017 | 0.000052 | 0.00000964 | 52,087.00 |
| May 22 2024 | 0.000017 | -0.00000049 | -2.81% | 0.000017 | 0.000018 | 0.000017 | 95,183.00 |
| May 21 2024 | 0.000017 | -0.00000400 | -18.65% | 0.000021 | 0.000021 | 0.000017 | 107,389.00 |
| May 20 2024 | 0.000021 | -0.00000100 | -4.43% | 0.000022 | 0.000023 | 0.000021 | 137,593.00 |
| May 19 2024 | 0.000023 | -0.00000086 | -3.67% | 0.000023 | 0.000024 | 0.000022 | 36,907.00 |
| May 18 2024 | 0.000023 | -0.00000083 | -3.42% | 0.000024 | 0.000025 | 0.000023 | 91,548.00 |
| May 17 2024 | 0.000024 | 0.00000100 | 4.31% | 0.000023 | 0.000025 | 0.000023 | 38,186.00 |
| May 16 2024 | 0.000023 | -0.00000049 | -2.07% | 0.000024 | 0.000024 | 0.000023 | 1,690.00 |
| May 15 2024 | 0.000024 | -0.00000300 | -11.24% | 0.000027 | 0.000027 | 0.000023 | 53,313.00 |
| May 14 2024 | 0.000027 | 0.00000200 | 8.21% | 0.000024 | 0.000029 | 0.000022 | 28,636.00 |
| May 13 2024 | 0.000024 | 0.00000500 | 26.40% | 0.000019 | 0.000024 | 0.000017 | 189,445.00 |
| May 12 2024 | 0.000019 | 0.00000400 | 26.61% | 0.000015 | 0.000019 | 0.000015 | 136,532.00 |
| May 11 2024 | 0.000015 | 0.00000300 | 25.73% | 0.000012 | 0.000016 | 0.000012 | 155,503.00 |
| May 10 2024 | 0.000012 | 0.00000008 | 0.69% | 0.000012 | 0.000012 | 0.000012 | 172,337.00 |
| May 09 2024 | 0.000012 | -0.00000099 | -7.88% | 0.000013 | 0.000013 | 0.000011 | 182,216.00 |
| May 08 2024 | 0.000013 | -0.00000300 | -19.82% | 0.000015 | 0.000016 | 0.000012 | 113,283.00 |
| May 07 2024 | 0.000015 | -0.00000200 | -11.54% | 0.000017 | 0.000017 | 0.000015 | 64,596.00 |
| May 06 2024 | 0.000017 | 0.00000200 | 12.80% | 0.000016 | 0.000018 | 0.000015 | 120,634.00 |
| May 05 2024 | 0.000016 | -0.00000034 | -2.13% | 0.000016 | 0.000016 | 0.000016 | 101,377.00 |
| May 04 2024 | 0.000016 | 0.00000018 | 1.14% | 0.000016 | 0.000017 | 0.000016 | 77,386.00 |
| May 03 2024 | 0.000016 | -0.00000100 | -5.89% | 0.000017 | 0.000017 | 0.000016 | 132,854.00 |
| May 02 2024 | 0.000017 | 0.00000076 | 4.69% | 0.000016 | 0.000017 | 0.000016 | 151,149.00 |
| May 01 2024 | 0.000016 | -0.00000200 | -11.16% | 0.000018 | 0.000018 | 0.000016 | 55,257.00 |
| Apr 30 2024 | 0.000018 | -0.00000007 | -0.39% | 0.000019 | 0.000019 | 0.000018 | 98,964.00 |
| Apr 29 2024 | 0.000018 | -0.00000076 | -4.05% | 0.000019 | 0.000019 | 0.000018 | 242,959.00 |
| Apr 28 2024 | 0.000019 | -0.00000006 | -0.32% | 0.000019 | 0.000019 | 0.000018 | 75,029.00 |
| Apr 27 2024 | 0.000019 | -0.00000200 | -9.79% | 0.00002 | 0.00002 | 0.000019 | 145,046.00 |
| Apr 26 2024 | 0.00002 | -0.00000100 | -4.67% | 0.000021 | 0.000022 | 0.00002 | 152,613.00 |
| Apr 25 2024 | 0.000021 | 0.00000042 | 2.00% | 0.000021 | 0.000022 | 0.00002 | 55,516.00 |
| Apr 24 2024 | 0.000021 | 0.00000046 | 2.24% | 0.000021 | 0.000021 | 0.00002 | 142,978.00 |
| Apr 23 2024 | 0.000021 | 0.00000031 | 1.53% | 0.00002 | 0.000021 | 0.00002 | 111,742.00 |
| Apr 22 2024 | 0.00002 | -0.00000200 | -9.18% | 0.000021 | 0.000022 | 0.00002 | 161,434.00 |
| Apr 21 2024 | 0.000022 | -0.00000021 | -0.95% | 0.000022 | 0.000023 | 0.000022 | 60,825.00 |
| Apr 20 2024 | 0.000022 | -0.00000082 | -3.59% | 0.000023 | 0.000023 | 0.000022 | 100,307.00 |
| Apr 19 2024 | 0.000023 | 0.00000048 | 2.15% | 0.000022 | 0.000023 | 0.000022 | 111,177.00 |
| Apr 18 2024 | 0.000022 | 0.00000070 | 3.23% | 0.000022 | 0.000022 | 0.000022 | 15,226.00 |
| Apr 17 2024 | 0.000022 | -0.00000053 | -2.39% | 0.000022 | 0.000022 | 0.000021 | 70,761.00 |
| Apr 16 2024 | 0.000022 | -0.00000048 | -2.12% | 0.000023 | 0.000023 | 0.000022 | 126,508.00 |
| Apr 15 2024 | 0.000023 | -0.00000005 | -0.22% | 0.000023 | 0.000023 | 0.000022 | 200,888.00 |
| Apr 14 2024 | 0.000023 | 0.00000100 | 4.68% | 0.000022 | 0.000023 | 0.000021 | 91,089.00 |
| Apr 13 2024 | 0.000021 | -0.00000083 | -3.74% | 0.000022 | 0.000023 | 0.000021 | 189,484.00 |
| Apr 12 2024 | 0.000022 | -0.00000060 | -2.63% | 0.000023 | 0.000023 | 0.000022 | 148,342.00 |
| Apr 11 2024 | 0.000023 | 0.00000026 | 1.15% | 0.000023 | 0.000023 | 0.000023 | 159,883.00 |
| Apr 10 2024 | 0.000023 | 0.00000001 | 0.04% | 0.000023 | 0.000023 | 0.000022 | 108,695.00 |
| Apr 09 2024 | 0.000023 | -0.00000100 | -4.22% | 0.000024 | 0.000024 | 0.000022 | 104,487.00 |
| Apr 08 2024 | 0.000024 | 0.00000030 | 1.28% | 0.000023 | 0.000024 | 0.000023 | 160,710.00 |
| Apr 07 2024 | 0.000023 | 0.00000055 | 2.40% | 0.000023 | 0.000024 | 0.000023 | 127,522.00 |
| Apr 06 2024 | 0.000023 | -0.00000075 | -3.18% | 0.000024 | 0.000024 | 0.000022 | 215,650.00 |
| Apr 05 2024 | 0.000024 | 0.00000078 | 3.42% | 0.000023 | 0.000024 | 0.000021 | 114,178.00 |
| Apr 04 2024 | 0.000023 | -0.00000200 | -8.07% | 0.000025 | 0.000027 | 0.000023 | 209,181.00 |
| Apr 03 2024 | 0.000025 | -0.00000600 | -19.19% | 0.000031 | 0.000031 | 0.000024 | 173,079.00 |
| Apr 02 2024 | 0.000031 | -0.00000095 | -2.95% | 0.000032 | 0.000033 | 0.000031 | 86,324.00 |
| Apr 01 2024 | 0.000032 | 0.00000100 | 3.21% | 0.000031 | 0.000033 | 0.00003 | 115,678.00 |
| Mar 31 2024 | 0.000031 | -0.00000400 | -11.27% | 0.000035 | 0.000036 | 0.000031 | 161,696.00 |
| Mar 30 2024 | 0.000035 | 0.00000200 | 6.06% | 0.000033 | 0.000036 | 0.000033 | 150,225.00 |
| Mar 29 2024 | 0.000033 | 0.00000400 | 13.97% | 0.00003 | 0.000034 | 0.000029 | 271,755.00 |
| Mar 28 2024 | 0.000029 | -0.00000200 | -6.51% | 0.000031 | 0.000033 | 0.000028 | 128,223.00 |
| Mar 27 2024 | 0.000031 | -0.00000700 | -18.54% | 0.000038 | 0.000041 | 0.00003 | 219,736.00 |
| Mar 26 2024 | 0.000038 | -0.00000300 | -7.39% | 0.000041 | 0.000041 | 0.000037 | 173,147.00 |
| Mar 25 2024 | 0.000041 | 0.00000400 | 10.91% | 0.000037 | 0.000041 | 0.000036 | 259,819.00 |
| Mar 24 2024 | 0.000037 | 0.00000400 | 12.12% | 0.000033 | 0.000037 | 0.000033 | 211,866.00 |
| Mar 23 2024 | 0.000033 | 0.00000300 | 9.86% | 0.00003 | 0.000034 | 0.00003 | 268,051.00 |
| Mar 22 2024 | 0.00003 | -0.00000094 | -3.00% | 0.000031 | 0.000032 | 0.00003 | 157,239.00 |
| Mar 21 2024 | 0.000031 | -0.00000071 | -2.21% | 0.000032 | 0.000032 | 0.000029 | 218,269.00 |
| Mar 20 2024 | 0.000032 | -0.00000500 | -13.59% | 0.000037 | 0.000037 | 0.000032 | 182,748.00 |
