Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
KINEUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17 2024 | 0.14779 | -0.01084 | -6.83% | 0.15865 | 0.15867 | 0.1411 | 493,232.00 |
| Jun 16 2024 | 0.15863 | 0.006678 | 4.39% | 0.1537 | 0.16081 | 0.15168 | 257,300.00 |
| Jun 15 2024 | 0.151952 | -0.002217 | -1.44% | 0.154169 | 0.1588 | 0.15076 | 293,102.00 |
| Jun 14 2024 | 0.154169 | -0.007721 | -4.77% | 0.1603 | 0.16528 | 0.150682 | 273,455.00 |
| Jun 13 2024 | 0.16189 | -0.00111 | -0.68% | 0.1623 | 0.16623 | 0.1561 | 555,135.00 |
| Jun 12 2024 | 0.163 | 0.00662 | 4.23% | 0.1548 | 0.174 | 0.151 | 843,250.00 |
| Jun 11 2024 | 0.15638 | -0.014176 | -8.31% | 0.17035 | 0.1875 | 0.15132 | 1,888,997.00 |
| Jun 10 2024 | 0.170556 | -0.001694 | -0.98% | 0.1719 | 0.1779 | 0.1694 | 292,492.00 |
| Jun 09 2024 | 0.17225 | 0.00185 | 1.09% | 0.1704 | 0.177 | 0.1703 | 186,532.00 |
| Jun 08 2024 | 0.1704 | -0.002678 | -1.55% | 0.1735 | 0.1816 | 0.1694 | 425,255.00 |
| Jun 07 2024 | 0.173078 | -0.019049 | -9.91% | 0.19242 | 0.1929 | 0.1719 | 523,380.00 |
| Jun 06 2024 | 0.192127 | -0.000133 | -0.07% | 0.19283 | 0.20033 | 0.18843 | 443,142.00 |
| Jun 05 2024 | 0.19226 | 0.00099 | 0.52% | 0.18959 | 0.1993 | 0.18959 | 1,613,859.00 |
| Jun 04 2024 | 0.19127 | -0.00059 | -0.31% | 0.19248 | 0.220 | 0.1877 | 1,394,134.00 |
| Jun 03 2024 | 0.19186 | 0.00149 | 0.78% | 0.1891 | 0.2011 | 0.1882 | 318,662.00 |
| Jun 02 2024 | 0.19037 | -0.01234 | -6.09% | 0.2003 | 0.2028 | 0.1875 | 524,656.00 |
| Jun 01 2024 | 0.20271 | 0.012616 | 6.64% | 0.1896 | 0.236 | 0.18744 | 1,576,968.00 |
| May 31 2024 | 0.190094 | 0.004154 | 2.23% | 0.18494 | 0.1963 | 0.18494 | 348,760.00 |
| May 30 2024 | 0.18594 | -0.013293 | -6.67% | 0.199237 | 0.2078 | 0.1854 | 695,396.00 |
| May 29 2024 | 0.199233 | 0.007933 | 4.15% | 0.192 | 0.230 | 0.1902 | 1,016,223.00 |
| May 28 2024 | 0.1913 | 0.005106 | 2.74% | 0.1847 | 0.2384 | 0.178 | 2,044,839.00 |
| May 27 2024 | 0.186194 | -0.010006 | -5.10% | 0.19672 | 0.19675 | 0.1786 | 2,598,184.00 |
| May 26 2024 | 0.1962 | -0.014 | -6.66% | 0.22512 | 0.22512 | 0.1901 | 2,012,537.00 |
| May 25 2024 | 0.2102 | 0.0383 | 22.28% | 0.17046 | 0.2622 | 0.1656 | 4,510,912.00 |
| May 24 2024 | 0.1719 | 0.001762 | 1.04% | 0.170139 | 0.1722 | 0.1585 | 670,940.00 |
| May 23 2024 | 0.170138 | -0.002939 | -1.70% | 0.17251 | 0.17948 | 0.16706 | 601,831.00 |
| May 22 2024 | 0.173077 | 0.000167 | 0.10% | 0.17126 | 0.18242 | 0.16888 | 233,323.00 |
| May 21 2024 | 0.17291 | -0.003082 | -1.75% | 0.1755 | 0.17796 | 0.1683 | 610,539.00 |
| May 20 2024 | 0.175992 | 0.000601 | 0.34% | 0.1764 | 0.1829 | 0.1667 | 1,811,528.00 |
| May 19 2024 | 0.175391 | 0.005461 | 3.21% | 0.1692 | 0.186 | 0.1655 | 1,326,832.00 |
| May 18 2024 | 0.16993 | 0.002442 | 1.46% | 0.16731 | 0.17359 | 0.166 | 482,910.00 |
| May 17 2024 | 0.167488 | 0.001338 | 0.81% | 0.16503 | 0.1825 | 0.16503 | 775,966.00 |
| May 16 2024 | 0.16615 | -0.00594 | -3.45% | 0.17283 | 0.1798 | 0.1632 | 720,551.00 |
| May 15 2024 | 0.17209 | 0.00919 | 5.64% | 0.16364 | 0.185 | 0.1602 | 887,580.00 |
| May 14 2024 | 0.1629 | -0.0242 | -12.93% | 0.1859 | 0.1914 | 0.1585 | 2,352,294.00 |
| May 13 2024 | 0.1871 | -0.006321 | -3.27% | 0.194126 | 0.20754 | 0.1772 | 1,344,134.00 |
| May 12 2024 | 0.193421 | -0.008179 | -4.06% | 0.2021 | 0.2498 | 0.1835 | 6,376,299.00 |
| May 11 2024 | 0.2016 | 0.04452 | 28.34% | 0.1561 | 0.2443 | 0.1522 | 4,906,761.00 |
| May 10 2024 | 0.15708 | -0.000398 | -0.25% | 0.157282 | 0.169 | 0.153 | 483,968.00 |
| May 09 2024 | 0.157478 | 0.001828 | 1.17% | 0.1558 | 0.1597 | 0.152 | 268,734.00 |
| May 08 2024 | 0.15565 | -0.00606 | -3.75% | 0.15835 | 0.16165 | 0.1538 | 241,089.00 |
| May 07 2024 | 0.16171 | 0.00188 | 1.18% | 0.16033 | 0.175 | 0.1558 | 696,900.00 |
| May 06 2024 | 0.15983 | 0.002901 | 1.85% | 0.1573 | 0.182 | 0.15505 | 986,135.00 |
| May 05 2024 | 0.156929 | 0.00146 | 0.94% | 0.155793 | 0.1881 | 0.1457 | 1,789,722.00 |
| May 04 2024 | 0.155469 | 0.007241 | 4.89% | 0.149 | 0.1748 | 0.1434 | 1,072,654.00 |
| May 03 2024 | 0.148228 | 0.004813 | 3.36% | 0.143721 | 0.15116 | 0.1381 | 241,464.00 |
| May 02 2024 | 0.143415 | 0.003849 | 2.76% | 0.1389 | 0.1475 | 0.13576 | 215,412.00 |
| May 01 2024 | 0.139566 | 0.002454 | 1.79% | 0.1383 | 0.1426 | 0.1308 | 248,360.00 |
| Apr 30 2024 | 0.137112 | -0.014565 | -9.60% | 0.15212 | 0.1572 | 0.1347 | 458,947.00 |
| Apr 29 2024 | 0.151677 | -0.006783 | -4.28% | 0.162574 | 0.1675 | 0.1481 | 681,659.00 |
| Apr 28 2024 | 0.15846 | -0.00348 | -2.15% | 0.162638 | 0.1666 | 0.1561 | 300,786.00 |
| Apr 27 2024 | 0.16194 | 0.00518 | 3.30% | 0.156498 | 0.1668 | 0.150697 | 585,354.00 |
| Apr 26 2024 | 0.15676 | -0.00297 | -1.86% | 0.15992 | 0.17459 | 0.1562 | 287,426.00 |
| Apr 25 2024 | 0.15973 | -0.00647 | -3.89% | 0.1668 | 0.17142 | 0.1576 | 111,566.00 |
| Apr 24 2024 | 0.1662 | 0.004153 | 2.56% | 0.1615 | 0.16802 | 0.1609 | 314,137.00 |
| Apr 23 2024 | 0.162047 | -0.001458 | -0.89% | 0.16359 | 0.1674 | 0.16026 | 214,680.00 |
| Apr 22 2024 | 0.163505 | 0.00067 | 0.41% | 0.162574 | 0.1675 | 0.15923 | 480,395.00 |
| Apr 21 2024 | 0.162835 | 0.000222 | 0.14% | 0.16309 | 0.1673 | 0.15764 | 330,038.00 |
| Apr 20 2024 | 0.162613 | 0.006613 | 4.24% | 0.15639 | 0.16719 | 0.14288 | 442,169.00 |
| Apr 19 2024 | 0.156 | -0.005259 | -3.26% | 0.1613 | 0.16415 | 0.1483 | 460,500.00 |
| Apr 18 2024 | 0.161259 | -0.002255 | -1.38% | 0.164 | 0.1726 | 0.1501 | 395,966.00 |
| Apr 17 2024 | 0.163514 | -0.002576 | -1.55% | 0.1651 | 0.1778 | 0.161 | 308,586.00 |
| Apr 16 2024 | 0.16609 | 0.00853 | 5.41% | 0.1576 | 0.16949 | 0.1522 | 527,236.00 |
| Apr 15 2024 | 0.15756 | 0.00116 | 0.74% | 0.1563 | 0.16884 | 0.15162 | 1,736,024.00 |
| Apr 14 2024 | 0.1564 | -0.00045 | -0.29% | 0.154 | 0.1931 | 0.1431 | 1,077,222.00 |
| Apr 13 2024 | 0.15685 | -0.00965 | -5.80% | 0.1675 | 0.1741 | 0.1501 | 570,451.00 |
| Apr 12 2024 | 0.1665 | -0.0386 | -18.82% | 0.2041 | 0.210 | 0.152 | 634,505.00 |
| Apr 11 2024 | 0.2051 | -0.0085 | -3.98% | 0.2139 | 0.21689 | 0.20037 | 378,767.00 |
| Apr 10 2024 | 0.2136 | 0.0067 | 3.24% | 0.2065 | 0.2207 | 0.2051 | 270,114.00 |
| Apr 09 2024 | 0.2069 | -0.0101 | -4.65% | 0.2157 | 0.2203 | 0.206 | 264,600.00 |
| Apr 08 2024 | 0.217 | 0.00388 | 1.82% | 0.21252 | 0.239 | 0.2094 | 731,605.00 |
| Apr 07 2024 | 0.21312 | 0.00602 | 2.91% | 0.20786 | 0.2188 | 0.2044 | 383,618.00 |
| Apr 06 2024 | 0.2071 | 0.002 | 0.98% | 0.2055 | 0.20903 | 0.2011 | 433,907.00 |
| Apr 05 2024 | 0.2051 | -0.0122 | -5.61% | 0.2173 | 0.233 | 0.20381 | 838,620.00 |
| Apr 04 2024 | 0.2173 | 0.0111 | 5.38% | 0.20713 | 0.2229 | 0.205 | 380,491.00 |
| Apr 03 2024 | 0.2062 | -0.0004 | -0.19% | 0.2074 | 0.2193 | 0.205 | 392,876.00 |
| Apr 02 2024 | 0.2066 | -0.01253 | -5.72% | 0.2175 | 0.2315 | 0.2057 | 642,647.00 |
| Apr 01 2024 | 0.21913 | -0.00887 | -3.89% | 0.2292 | 0.2295 | 0.2119 | 519,272.00 |
| Mar 31 2024 | 0.228 | 0.00598 | 2.69% | 0.2219 | 0.2386 | 0.22081 | 448,812.00 |
| Mar 30 2024 | 0.22202 | -0.01108 | -4.75% | 0.2329 | 0.255 | 0.2204 | 902,890.00 |
| Mar 29 2024 | 0.2331 | 0.00147 | 0.63% | 0.2323 | 0.285 | 0.22427 | 1,013,507.00 |
| Mar 28 2024 | 0.23163 | 0.00704 | 3.13% | 0.2251 | 0.240 | 0.220 | 860,965.00 |
| Mar 27 2024 | 0.22459 | -0.01531 | -6.38% | 0.2384 | 0.300 | 0.220 | 2,677,604.00 |
| Mar 26 2024 | 0.2399 | -0.0094 | -3.77% | 0.2509 | 0.2596 | 0.2382 | 493,790.00 |
| Mar 25 2024 | 0.2493 | 0.0018 | 0.73% | 0.2492 | 0.26372 | 0.2455 | 902,589.00 |
| Mar 24 2024 | 0.2475 | 0.00557 | 2.30% | 0.2436 | 0.2684 | 0.23116 | 626,337.00 |
| Mar 23 2024 | 0.24193 | 0.0243 | 11.17% | 0.2161 | 0.24509 | 0.1964 | 564,183.00 |
| Mar 22 2024 | 0.21763 | -0.02535 | -10.43% | 0.246 | 0.2529 | 0.21249 | 640,344.00 |
| Mar 21 2024 | 0.24298 | 0.03222 | 15.29% | 0.2133 | 0.2718 | 0.2065 | 1,319,323.00 |
| Mar 20 2024 | 0.21076 | 0.02335 | 12.46% | 0.1897 | 0.214 | 0.18369 | 677,167.00 |
