Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
KINTTETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 01 2024 | 0.00018 | -0.00000700 | -3.75% | 0.000187 | 0.00019 | 0.000179 | 8,050.00 |
| May 31 2024 | 0.000187 | -0.00000700 | -3.61% | 0.000194 | 0.000196 | 0.000184 | 6,124.00 |
| May 30 2024 | 0.000194 | 0.00 | 0.00% | 0.000193 | 0.000196 | 0.000184 | 9,608.00 |
| May 29 2024 | 0.000194 | 0.00000050 | 0.26% | 0.000193 | 0.000196 | 0.000179 | 12,258.00 |
| May 28 2024 | 0.000193 | -0.00000050 | -0.26% | 0.000194 | 0.000198 | 0.000188 | 9,615.00 |
| May 27 2024 | 0.000194 | -0.00000400 | -2.02% | 0.000197 | 0.000199 | 0.000187 | 7,933.00 |
| May 26 2024 | 0.000198 | 0.00000200 | 1.02% | 0.000196 | 0.000202 | 0.000193 | 6,813.00 |
| May 25 2024 | 0.000196 | -0.000014 | -6.65% | 0.000211 | 0.000211 | 0.000186 | 7,013.00 |
| May 24 2024 | 0.000211 | 0.00000700 | 3.44% | 0.000204 | 0.000215 | 0.000201 | 8,567.00 |
| May 23 2024 | 0.000204 | 0.00000090 | 0.44% | 0.000203 | 0.00021 | 0.000198 | 7,364.00 |
| May 22 2024 | 0.000203 | -0.00001 | -4.71% | 0.000213 | 0.000219 | 0.000201 | 10,788.00 |
| May 21 2024 | 0.000212 | -0.00000200 | -0.93% | 0.000214 | 0.000221 | 0.00021 | 8,558.00 |
| May 20 2024 | 0.000214 | -0.000049 | -18.65% | 0.000263 | 0.000264 | 0.000214 | 7,078.00 |
| May 19 2024 | 0.000263 | -0.00000400 | -1.50% | 0.000266 | 0.000269 | 0.000261 | 5,294.00 |
| May 18 2024 | 0.000266 | -0.00000500 | -1.84% | 0.000272 | 0.000276 | 0.000262 | 3,701.00 |
| May 17 2024 | 0.000272 | 0.00000800 | 3.04% | 0.000263 | 0.000276 | 0.000249 | 6,383.00 |
| May 16 2024 | 0.000263 | -0.00000030 | -0.11% | 0.000264 | 0.000272 | 0.000253 | 5,564.00 |
| May 15 2024 | 0.000264 | -0.00000600 | -2.23% | 0.000269 | 0.000276 | 0.000254 | 6,153.00 |
| May 14 2024 | 0.000269 | -0.000015 | -5.27% | 0.000285 | 0.0003 | 0.000267 | 4,555.00 |
| May 13 2024 | 0.000285 | -0.00000070 | -0.25% | 0.000296 | 0.000296 | 0.000266 | 4,177.00 |
| May 12 2024 | 0.000285 | 0.000019 | 7.13% | 0.000267 | 0.000292 | 0.000265 | 7,984.00 |
| May 11 2024 | 0.000267 | -0.000024 | -8.27% | 0.00029 | 0.000291 | 0.00026 | 8,917.00 |
| May 10 2024 | 0.00029 | 0.000021 | 7.79% | 0.00027 | 0.000295 | 0.00027 | 4,843.00 |
| May 09 2024 | 0.00027 | -0.000011 | -3.93% | 0.00028 | 0.000282 | 0.000264 | 4,140.00 |
| May 08 2024 | 0.00028 | -0.000016 | -5.40% | 0.000296 | 0.000297 | 0.000271 | 3,183.00 |
| May 07 2024 | 0.000296 | 0.000014 | 4.95% | 0.000283 | 0.000296 | 0.000275 | 5,247.00 |
| May 06 2024 | 0.000283 | 0.00000200 | 0.71% | 0.000281 | 0.000283 | 0.000268 | 4,770.00 |
| May 05 2024 | 0.000281 | -0.00001 | -3.44% | 0.000291 | 0.000293 | 0.000279 | 6,451.00 |
| May 04 2024 | 0.000291 | 0.000011 | 3.94% | 0.000281 | 0.0003 | 0.000277 | 4,339.00 |
| May 03 2024 | 0.000279 | 0.00000400 | 1.45% | 0.000276 | 0.000281 | 0.000267 | 9,710.00 |
| May 02 2024 | 0.000276 | 0.000018 | 7.00% | 0.000257 | 0.000281 | 0.000254 | 8,234.00 |
| May 01 2024 | 0.000257 | -0.00000100 | -0.39% | 0.000259 | 0.000267 | 0.000244 | 8,195.00 |
| Apr 30 2024 | 0.000259 | -0.000014 | -5.15% | 0.000273 | 0.000282 | 0.000257 | 10,756.00 |
| Apr 29 2024 | 0.000272 | 0.000013 | 5.01% | 0.000302 | 0.000302 | 0.000258 | 9,055.00 |
| Apr 28 2024 | 0.000259 | -0.00000500 | -1.89% | 0.000265 | 0.000266 | 0.000254 | 6,940.00 |
| Apr 27 2024 | 0.000264 | -0.000016 | -5.70% | 0.000281 | 0.000285 | 0.000262 | 10,056.00 |
| Apr 26 2024 | 0.000281 | 0.000017 | 6.45% | 0.000264 | 0.000286 | 0.000263 | 5,573.00 |
| Apr 25 2024 | 0.000264 | -0.000014 | -5.05% | 0.000277 | 0.00028 | 0.000263 | 11,757.00 |
| Apr 24 2024 | 0.000277 | 0.00000400 | 1.46% | 0.000273 | 0.000278 | 0.000265 | 9,798.00 |
| Apr 23 2024 | 0.000273 | -0.00000400 | -1.44% | 0.000277 | 0.000285 | 0.000268 | 9,272.00 |
| Apr 22 2024 | 0.000277 | 0.00000500 | 1.84% | 0.000302 | 0.000302 | 0.000265 | 5,486.00 |
| Apr 21 2024 | 0.000272 | -0.00000300 | -1.09% | 0.000276 | 0.000285 | 0.000268 | 11,518.00 |
| Apr 20 2024 | 0.000276 | -0.000019 | -6.45% | 0.000293 | 0.000297 | 0.000273 | 6,022.00 |
| Apr 19 2024 | 0.000294 | 0.000018 | 6.51% | 0.000276 | 0.000297 | 0.000262 | 5,281.00 |
| Apr 18 2024 | 0.000276 | -0.000011 | -3.83% | 0.000287 | 0.000296 | 0.000271 | 8,054.00 |
| Apr 17 2024 | 0.000287 | 0.000016 | 5.90% | 0.000271 | 0.0003 | 0.000271 | 8,327.00 |
| Apr 16 2024 | 0.000271 | 0.00000200 | 0.74% | 0.000269 | 0.000315 | 0.000262 | 7,145.00 |
| Apr 15 2024 | 0.000269 | -0.00000080 | -0.30% | 0.00044 | 0.000458 | 0.000266 | 5,411.00 |
| Apr 14 2024 | 0.00027 | 0.00000600 | 2.27% | 0.000264 | 0.000281 | 0.000246 | 8,573.00 |
| Apr 13 2024 | 0.000264 | -0.000039 | -12.87% | 0.000303 | 0.00031 | 0.000254 | 3,948.00 |
| Apr 12 2024 | 0.000303 | 0.00000200 | 0.66% | 0.000301 | 0.000307 | 0.000278 | 4,502.00 |
| Apr 11 2024 | 0.000301 | -0.000026 | -7.96% | 0.000327 | 0.000328 | 0.000292 | 1,475.00 |
| Apr 10 2024 | 0.000327 | -0.000022 | -6.30% | 0.000349 | 0.000349 | 0.000311 | 1,274.00 |
| Apr 09 2024 | 0.000349 | 0.000012 | 3.56% | 0.000337 | 0.000372 | 0.000304 | 3,646.00 |
| Apr 08 2024 | 0.000337 | 0.00000800 | 2.43% | 0.000325 | 0.000337 | 0.000311 | 1,506.00 |
| Apr 07 2024 | 0.000329 | 0.000055 | 20.07% | 0.000276 | 0.000345 | 0.000272 | 4,818.00 |
| Apr 06 2024 | 0.000274 | -0.00000500 | -1.79% | 0.00028 | 0.000287 | 0.000272 | 5,847.00 |
| Apr 05 2024 | 0.000279 | -0.000015 | -5.10% | 0.000294 | 0.000299 | 0.000279 | 5,283.00 |
| Apr 04 2024 | 0.000294 | -0.00000200 | -0.67% | 0.000297 | 0.000304 | 0.000287 | 3,556.00 |
| Apr 03 2024 | 0.000297 | -0.000011 | -3.58% | 0.000309 | 0.000316 | 0.000289 | 4,682.00 |
| Apr 02 2024 | 0.000307 | 0.00000300 | 0.99% | 0.000304 | 0.000324 | 0.000304 | 5,611.00 |
| Apr 01 2024 | 0.000304 | 0.00000200 | 0.66% | 0.000299 | 0.000314 | 0.000298 | 1,261.00 |
| Mar 31 2024 | 0.000302 | -0.000019 | -5.91% | 0.000321 | 0.000322 | 0.000292 | 2,465.00 |
| Mar 30 2024 | 0.000321 | -0.00000200 | -0.62% | 0.000323 | 0.000324 | 0.000307 | 2,432.00 |
| Mar 29 2024 | 0.000323 | -0.00000700 | -2.12% | 0.00033 | 0.000334 | 0.000315 | 6,095.00 |
| Mar 28 2024 | 0.00033 | -0.000012 | -3.51% | 0.000342 | 0.000343 | 0.000296 | 8,071.00 |
| Mar 27 2024 | 0.000342 | 0.000016 | 4.91% | 0.000326 | 0.000353 | 0.000323 | 9,752.00 |
| Mar 26 2024 | 0.000326 | -0.00000100 | -0.31% | 0.000327 | 0.000338 | 0.000311 | 9,167.00 |
| Mar 25 2024 | 0.000327 | -0.00000500 | -1.51% | 0.000335 | 0.000361 | 0.000317 | 11,589.00 |
| Mar 24 2024 | 0.000332 | -0.000018 | -5.14% | 0.00035 | 0.000363 | 0.000331 | 5,489.00 |
| Mar 23 2024 | 0.00035 | 0.000016 | 4.79% | 0.000334 | 0.000357 | 0.000318 | 6,373.00 |
| Mar 22 2024 | 0.000334 | 0.000017 | 5.37% | 0.000317 | 0.00034 | 0.000299 | 8,790.00 |
| Mar 21 2024 | 0.000317 | -0.000014 | -4.23% | 0.000331 | 0.000348 | 0.000314 | 10,057.00 |
| Mar 20 2024 | 0.000331 | -0.000016 | -4.61% | 0.000347 | 0.000393 | 0.000325 | 9,345.00 |
| Mar 19 2024 | 0.000347 | 0.000016 | 4.84% | 0.000331 | 0.000351 | 0.000306 | 8,985.00 |
| Mar 18 2024 | 0.000331 | -0.000028 | -7.79% | 0.00035 | 0.000358 | 0.000319 | 17,454.00 |
| Mar 17 2024 | 0.000359 | 0.000053 | 17.30% | 0.000306 | 0.000364 | 0.000298 | 9,840.00 |
| Mar 16 2024 | 0.000306 | -0.000033 | -9.72% | 0.000339 | 0.000369 | 0.000302 | 9,363.00 |
| Mar 15 2024 | 0.000339 | -0.00000600 | -1.74% | 0.000348 | 0.000402 | 0.000339 | 19,487.00 |
| Mar 14 2024 | 0.000345 | -0.00000090 | -0.26% | 0.000338 | 0.000349 | 0.000316 | 10,687.00 |
| Mar 13 2024 | 0.000346 | -0.000047 | -11.95% | 0.00039 | 0.000392 | 0.000295 | 9,613.00 |
| Mar 12 2024 | 0.000393 | 0.000091 | 30.11% | 0.000302 | 0.0004 | 0.000298 | 9,540.00 |
| Mar 11 2024 | 0.000302 | -0.000019 | -5.92% | 0.000321 | 0.000333 | 0.000292 | 20,923.00 |
| Mar 10 2024 | 0.000321 | -0.000037 | -10.33% | 0.000358 | 0.000359 | 0.000315 | 8,834.00 |
| Mar 09 2024 | 0.000358 | 0.000025 | 7.52% | 0.000333 | 0.000371 | 0.000306 | 9,938.00 |
| Mar 08 2024 | 0.000333 | -0.000059 | -15.07% | 0.000392 | 0.000441 | 0.000314 | 10,099.00 |
| Mar 07 2024 | 0.000392 | -0.000024 | -5.77% | 0.000416 | 0.000422 | 0.000342 | 8,718.00 |
| Mar 06 2024 | 0.000416 | 0.000119 | 40.30% | 0.000296 | 0.000485 | 0.000278 | 10,492.00 |
| Mar 05 2024 | 0.000296 | 0.000037 | 14.29% | 0.000259 | 0.000369 | 0.000224 | 14,228.00 |
| Mar 04 2024 | 0.000259 | 0.000035 | 15.63% | 0.000224 | 0.000446 | 0.000219 | 18,285.00 |
| Mar 03 2024 | 0.000224 | -0.00000500 | -2.18% | 0.000229 | 0.000248 | 0.000218 | 13,472.00 |
| Mar 02 2024 | 0.000229 | 0.000021 | 10.11% | 0.000208 | 0.000232 | 0.000191 | 18,243.00 |
