Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
KEXUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25 2024 | 0.0462 | 0.00078 | 1.72% | 0.04542 | 0.05486 | 0.04327 | 430,420.00 |
| Jun 24 2024 | 0.04542 | -0.0054 | -10.63% | 0.05082 | 0.0509 | 0.04301 | 348,398.00 |
| Jun 23 2024 | 0.05082 | -0.00093 | -1.80% | 0.05175 | 0.0523 | 0.05062 | 211,807.00 |
| Jun 22 2024 | 0.05175 | -0.0011 | -2.08% | 0.05285 | 0.05335 | 0.05067 | 122,092.00 |
| Jun 21 2024 | 0.05285 | -0.0004 | -0.75% | 0.05325 | 0.065 | 0.05044 | 312,881.00 |
| Jun 20 2024 | 0.05325 | -0.00054 | -1.00% | 0.05379 | 0.05446 | 0.051 | 249,807.00 |
| Jun 19 2024 | 0.05379 | 0.00089 | 1.68% | 0.0529 | 0.05544 | 0.05268 | 157,086.00 |
| Jun 18 2024 | 0.0529 | -0.00032 | -0.60% | 0.05322 | 0.05452 | 0.05003 | 204,756.00 |
| Jun 17 2024 | 0.05322 | -0.0018 | -3.27% | 0.05507 | 0.0552 | 0.05255 | 321,917.00 |
| Jun 16 2024 | 0.05502 | -0.00044 | -0.79% | 0.05546 | 0.05572 | 0.05432 | 268,618.00 |
| Jun 15 2024 | 0.05546 | 0.00001 | 0.02% | 0.05545 | 0.05637 | 0.004937 | 226,348.00 |
| Jun 14 2024 | 0.05545 | -0.00089 | -1.58% | 0.05634 | 0.05722 | 0.05323 | 232,152.00 |
| Jun 13 2024 | 0.05634 | -0.00333 | -5.58% | 0.05967 | 0.06008 | 0.004937 | 210,023.00 |
| Jun 12 2024 | 0.05967 | 0.00221 | 3.85% | 0.05746 | 0.06029 | 0.05594 | 214,320.00 |
| Jun 11 2024 | 0.05746 | -0.00594 | -9.37% | 0.0634 | 0.0657 | 0.05357 | 321,252.00 |
| Jun 10 2024 | 0.0634 | 0.00228 | 3.73% | 0.06104 | 0.07498 | 0.05857 | 406,824.00 |
| Jun 09 2024 | 0.06112 | 0.00377 | 6.57% | 0.05735 | 0.06175 | 0.05605 | 174,558.00 |
| Jun 08 2024 | 0.05735 | -0.00236 | -3.95% | 0.05971 | 0.06012 | 0.05608 | 80,230.00 |
| Jun 07 2024 | 0.05971 | -0.00497 | -7.68% | 0.06468 | 0.06629 | 0.05921 | 149,165.00 |
| Jun 06 2024 | 0.06468 | -0.00069 | -1.06% | 0.06537 | 0.06834 | 0.06318 | 297,525.00 |
| Jun 05 2024 | 0.06537 | 0.00336 | 5.42% | 0.06204 | 0.067 | 0.05974 | 267,971.00 |
| Jun 04 2024 | 0.06201 | 0.00039 | 0.63% | 0.06162 | 0.065 | 0.004937 | 173,465.00 |
| Jun 03 2024 | 0.06162 | 0.01196 | 24.08% | 0.04979 | 0.067 | 0.04476 | 286,723.00 |
| Jun 02 2024 | 0.04966 | 0.00337 | 7.28% | 0.04629 | 0.05034 | 0.04215 | 366,338.00 |
| Jun 01 2024 | 0.04629 | -0.00154 | -3.22% | 0.04782 | 0.04787 | 0.004937 | 173,143.00 |
| May 31 2024 | 0.04783 | -0.00223 | -4.45% | 0.05006 | 0.05028 | 0.045 | 287,898.00 |
| May 30 2024 | 0.05006 | -0.00289 | -5.46% | 0.05296 | 0.0551 | 0.04928 | 268,808.00 |
| May 29 2024 | 0.05295 | -0.00214 | -3.88% | 0.05509 | 0.05638 | 0.052 | 286,648.00 |
| May 28 2024 | 0.05509 | -0.00467 | -7.81% | 0.05976 | 0.06067 | 0.05333 | 231,064.00 |
| May 27 2024 | 0.05976 | -0.00044 | -0.73% | 0.06024 | 0.0642 | 0.05964 | 300,883.00 |
| May 26 2024 | 0.0602 | 0.00324 | 5.69% | 0.05696 | 0.06144 | 0.0566 | 220,273.00 |
| May 25 2024 | 0.05696 | -0.00128 | -2.20% | 0.05824 | 0.05998 | 0.05667 | 337,723.00 |
| May 24 2024 | 0.05824 | -0.00009 | -0.15% | 0.05833 | 0.05892 | 0.05646 | 275,137.00 |
| May 23 2024 | 0.05833 | -0.00525 | -8.26% | 0.06358 | 0.06534 | 0.05227 | 307,042.00 |
| May 22 2024 | 0.06358 | -0.00242 | -3.67% | 0.06627 | 0.06627 | 0.06332 | 301,318.00 |
| May 21 2024 | 0.066 | -0.01298 | -16.43% | 0.07898 | 0.07999 | 0.004937 | 294,479.00 |
| May 20 2024 | 0.07898 | 0.00951 | 13.69% | 0.06923 | 0.080 | 0.06712 | 287,272.00 |
| May 19 2024 | 0.06947 | -0.00348 | -4.77% | 0.07295 | 0.07313 | 0.06915 | 188,663.00 |
| May 18 2024 | 0.07295 | -0.00193 | -2.58% | 0.07488 | 0.07617 | 0.07275 | 194,638.00 |
| May 17 2024 | 0.07488 | 0.0058 | 8.40% | 0.06908 | 0.075756 | 0.068919 | 168,722.00 |
| May 16 2024 | 0.06908 | -0.002677 | -3.73% | 0.071757 | 0.073226 | 0.004937 | 81,195.00 |
| May 15 2024 | 0.071757 | -0.004643 | -6.08% | 0.0764 | 0.0764 | 0.004937 | 176,092.00 |
| May 14 2024 | 0.0764 | 0.004476 | 6.22% | 0.071924 | 0.084588 | 0.059216 | 280,152.00 |
| May 13 2024 | 0.071924 | 0.016373 | 29.47% | 0.051854 | 0.0727 | 0.04807 | 437,144.00 |
| May 12 2024 | 0.055551 | 0.011607 | 26.41% | 0.043944 | 0.060 | 0.0439 | 451,512.00 |
| May 11 2024 | 0.043944 | 0.009977 | 29.37% | 0.033967 | 0.049247 | 0.032595 | 537,593.00 |
| May 10 2024 | 0.033967 | -0.001378 | -3.90% | 0.035345 | 0.037197 | 0.03392 | 393,404.00 |
| May 09 2024 | 0.035345 | 0.000299 | 0.85% | 0.035046 | 0.038221 | 0.033991 | 654,139.00 |
| May 08 2024 | 0.035046 | -0.010476 | -23.01% | 0.045522 | 0.047337 | 0.033951 | 1,240,915.00 |
| May 07 2024 | 0.045522 | -0.006915 | -13.19% | 0.052437 | 0.052437 | 0.045425 | 385,999.00 |
| May 06 2024 | 0.052437 | 0.003302 | 6.72% | 0.04917 | 0.056443 | 0.046504 | 638,132.00 |
| May 05 2024 | 0.049135 | -0.000737 | -1.48% | 0.049977 | 0.052543 | 0.049117 | 253,887.00 |
| May 04 2024 | 0.049872 | 0.000525 | 1.06% | 0.049122 | 0.052629 | 0.048456 | 409,504.00 |
| May 03 2024 | 0.049347 | -0.00126 | -2.49% | 0.05053 | 0.052879 | 0.048455 | 492,744.00 |
| May 02 2024 | 0.050607 | 0.002383 | 4.94% | 0.048305 | 0.0545 | 0.046996 | 455,561.00 |
| May 01 2024 | 0.048224 | -0.005581 | -10.37% | 0.053805 | 0.057452 | 0.04749 | 646,372.00 |
| Apr 30 2024 | 0.053805 | -0.003779 | -6.56% | 0.059552 | 0.059921 | 0.051904 | 247,745.00 |
| Apr 29 2024 | 0.057584 | -0.003686 | -6.02% | 0.059156 | 0.061613 | 0.004937 | 394,735.00 |
| Apr 28 2024 | 0.06127 | 0.000031 | 0.05% | 0.061239 | 0.065666 | 0.060831 | 262,606.00 |
| Apr 27 2024 | 0.061239 | -0.002542 | -3.99% | 0.061842 | 0.061857 | 0.060 | 203,087.00 |
| Apr 26 2024 | 0.063781 | -0.003676 | -5.45% | 0.067326 | 0.06762 | 0.06353 | 205,329.00 |
| Apr 25 2024 | 0.067457 | 0.001726 | 2.63% | 0.065731 | 0.069599 | 0.060 | 298,711.00 |
| Apr 24 2024 | 0.065731 | -0.000566 | -0.85% | 0.066297 | 0.06801 | 0.0649 | 217,744.00 |
| Apr 23 2024 | 0.066297 | 0.001441 | 2.22% | 0.064856 | 0.074999 | 0.064628 | 186,031.00 |
| Apr 22 2024 | 0.064856 | -0.004043 | -5.87% | 0.068544 | 0.074997 | 0.0635 | 355,645.00 |
| Apr 21 2024 | 0.068899 | -0.000461 | -0.66% | 0.06936 | 0.075755 | 0.066506 | 300,087.00 |
| Apr 20 2024 | 0.06936 | -0.000798 | -1.14% | 0.070158 | 0.075755 | 0.063579 | 315,042.00 |
| Apr 19 2024 | 0.070158 | 0.002215 | 3.26% | 0.068508 | 0.087475 | 0.004937 | 194,160.00 |
| Apr 18 2024 | 0.067943 | 0.002898 | 4.46% | 0.06531 | 0.069279 | 0.063686 | 103,344.00 |
| Apr 17 2024 | 0.065045 | -0.003081 | -4.52% | 0.068073 | 0.068142 | 0.062609 | 172,865.00 |
| Apr 16 2024 | 0.068126 | -0.002279 | -3.24% | 0.070487 | 0.070656 | 0.065001 | 182,198.00 |
| Apr 15 2024 | 0.070405 | -0.001032 | -1.44% | 0.071521 | 0.078457 | 0.069517 | 264,662.00 |
| Apr 14 2024 | 0.071437 | 0.006185 | 9.48% | 0.06586 | 0.078461 | 0.061611 | 327,459.00 |
| Apr 13 2024 | 0.065252 | -0.00636 | -8.88% | 0.071612 | 0.074118 | 0.004937 | 368,340.00 |
| Apr 12 2024 | 0.071612 | -0.008617 | -10.74% | 0.080229 | 0.080537 | 0.004937 | 297,916.00 |
| Apr 11 2024 | 0.080229 | 0.000123 | 0.15% | 0.080106 | 0.084421 | 0.078401 | 229,129.00 |
| Apr 10 2024 | 0.080106 | 0.001426 | 1.81% | 0.07868 | 0.082002 | 0.078088 | 220,751.00 |
| Apr 09 2024 | 0.07868 | -0.009888 | -11.16% | 0.088568 | 0.088864 | 0.0768 | 377,756.00 |
| Apr 08 2024 | 0.088568 | 0.008309 | 10.35% | 0.080581 | 0.089362 | 0.080415 | 288,206.00 |
| Apr 07 2024 | 0.080259 | 0.003033 | 3.93% | 0.077226 | 0.081248 | 0.07705 | 224,581.00 |
| Apr 06 2024 | 0.077226 | -0.001355 | -1.72% | 0.078581 | 0.079371 | 0.075101 | 257,797.00 |
| Apr 05 2024 | 0.078581 | 0.002783 | 3.67% | 0.075798 | 0.078812 | 0.069568 | 408,638.00 |
| Apr 04 2024 | 0.075798 | -0.006528 | -7.93% | 0.082326 | 0.09054 | 0.075351 | 473,464.00 |
| Apr 03 2024 | 0.082326 | -0.020076 | -19.61% | 0.102402 | 0.102974 | 0.0796 | 441,637.00 |
| Apr 02 2024 | 0.102402 | -0.009291 | -8.32% | 0.111664 | 0.112655 | 0.100908 | 183,978.00 |
| Apr 01 2024 | 0.111693 | -0.001482 | -1.31% | 0.113249 | 0.114713 | 0.104749 | 259,524.00 |
| Mar 31 2024 | 0.113175 | -0.011441 | -9.18% | 0.124581 | 0.133098 | 0.110002 | 271,436.00 |
| Mar 30 2024 | 0.124616 | 0.008693 | 7.50% | 0.115848 | 0.1282 | 0.114406 | 228,196.00 |
| Mar 29 2024 | 0.115923 | 0.013407 | 13.08% | 0.106254 | 0.124795 | 0.102 | 411,551.00 |
| Mar 28 2024 | 0.102516 | -0.00518 | -4.81% | 0.106855 | 0.122008 | 0.0997 | 514,973.00 |
