Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
KLOOUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 26 2024 | 0.002897 | -0.00007 | -2.36% | 0.00296 | 0.002979 | 0.002881 | 11,009,225.00 |
| May 25 2024 | 0.002967 | 0.000043 | 1.47% | 0.002926 | 0.002994 | 0.0029 | 11,047,416.00 |
| May 24 2024 | 0.002924 | -0.000087 | -2.89% | 0.003016 | 0.003051 | 0.0029 | 11,683,817.00 |
| May 23 2024 | 0.003011 | -0.000238 | -7.33% | 0.00325 | 0.003411 | 0.003 | 10,554,131.00 |
| May 22 2024 | 0.003249 | -0.00000600 | -0.18% | 0.003252 | 0.003279 | 0.003108 | 11,247,758.00 |
| May 21 2024 | 0.003255 | 0.000203 | 6.65% | 0.003053 | 0.003329 | 0.003049 | 10,947,185.00 |
| May 20 2024 | 0.003052 | 0.000125 | 4.27% | 0.002931 | 0.003112 | 0.0029 | 12,577,824.00 |
| May 19 2024 | 0.002927 | -0.000222 | -7.05% | 0.003162 | 0.0032 | 0.002906 | 9,708,532.00 |
| May 18 2024 | 0.003149 | -0.000059 | -1.84% | 0.003221 | 0.003276 | 0.003111 | 9,629,920.00 |
| May 17 2024 | 0.003208 | 0.000061 | 1.94% | 0.003159 | 0.003328 | 0.003147 | 10,059,154.00 |
| May 16 2024 | 0.003147 | -0.000073 | -2.27% | 0.003224 | 0.003315 | 0.003136 | 9,590,096.00 |
| May 15 2024 | 0.00322 | 0.000192 | 6.34% | 0.003028 | 0.003256 | 0.002981 | 10,552,381.00 |
| May 14 2024 | 0.003028 | -0.000092 | -2.95% | 0.003112 | 0.003129 | 0.003003 | 11,547,582.00 |
| May 13 2024 | 0.00312 | -0.00009 | -2.80% | 0.003246 | 0.003314 | 0.0031 | 11,086,611.00 |
| May 12 2024 | 0.00321 | -0.000055 | -1.68% | 0.003268 | 0.003292 | 0.003155 | 9,698,608.00 |
| May 11 2024 | 0.003265 | -0.00000900 | -0.27% | 0.003284 | 0.003373 | 0.00322 | 10,385,436.00 |
| May 10 2024 | 0.003274 | 0.000012 | 0.37% | 0.00326 | 0.003539 | 0.00324 | 10,636,708.00 |
| May 09 2024 | 0.003262 | -0.000109 | -3.23% | 0.003366 | 0.003407 | 0.003221 | 10,320,341.00 |
| May 08 2024 | 0.003371 | -0.00000900 | -0.27% | 0.003365 | 0.003404 | 0.00322 | 9,666,921.00 |
| May 07 2024 | 0.00338 | -0.000111 | -3.18% | 0.003494 | 0.003552 | 0.00338 | 9,758,814.00 |
| May 06 2024 | 0.003491 | -0.000117 | -3.24% | 0.00357 | 0.003769 | 0.003457 | 8,848,740.00 |
| May 05 2024 | 0.003608 | -0.000451 | -11.11% | 0.004055 | 0.004061 | 0.003516 | 10,303,985.00 |
| May 04 2024 | 0.004059 | 0.000671 | 19.81% | 0.003388 | 0.0042 | 0.003358 | 10,065,343.00 |
| May 03 2024 | 0.003388 | 0.000046 | 1.38% | 0.003326 | 0.003437 | 0.003156 | 10,389,113.00 |
| May 02 2024 | 0.003342 | 0.000128 | 3.98% | 0.003214 | 0.003377 | 0.003124 | 10,110,506.00 |
| May 01 2024 | 0.003214 | 0.000128 | 4.15% | 0.003083 | 0.003412 | 0.00295 | 17,315,462.00 |
| Apr 30 2024 | 0.003086 | -0.000264 | -7.88% | 0.003358 | 0.003358 | 0.00296 | 17,317,619.00 |
| Apr 29 2024 | 0.00335 | 0.000046 | 1.39% | 0.007555 | 0.00818 | 0.00314 | 21,890,123.00 |
| Apr 28 2024 | 0.003304 | -0.00000200 | -0.06% | 0.003309 | 0.003464 | 0.003289 | 18,649,902.00 |
| Apr 27 2024 | 0.003306 | -0.000015 | -0.45% | 0.00332 | 0.003364 | 0.003152 | 18,420,654.00 |
| Apr 26 2024 | 0.003321 | -0.00008 | -2.35% | 0.003396 | 0.003531 | 0.003208 | 19,985,464.00 |
| Apr 25 2024 | 0.003401 | 0.000215 | 6.75% | 0.003194 | 0.003487 | 0.003114 | 16,894,746.00 |
| Apr 24 2024 | 0.003186 | -0.000298 | -8.55% | 0.003475 | 0.003766 | 0.003144 | 12,222,450.00 |
| Apr 23 2024 | 0.003484 | -0.000223 | -6.02% | 0.003722 | 0.003766 | 0.003446 | 9,664,096.00 |
| Apr 22 2024 | 0.003707 | 0.000083 | 2.29% | 0.003681 | 0.003816 | 0.003557 | 11,767,458.00 |
| Apr 21 2024 | 0.003624 | -0.000094 | -2.53% | 0.003735 | 0.0039 | 0.003561 | 9,017,248.00 |
| Apr 20 2024 | 0.003718 | 0.00025 | 7.21% | 0.003478 | 0.003766 | 0.00345 | 9,725,336.00 |
| Apr 19 2024 | 0.003468 | -0.000021 | -0.60% | 0.003484 | 0.003709 | 0.003221 | 10,970,046.00 |
| Apr 18 2024 | 0.003489 | 0.000136 | 4.06% | 0.003334 | 0.003499 | 0.0032 | 13,767,914.00 |
| Apr 17 2024 | 0.003353 | -0.000077 | -2.24% | 0.003442 | 0.003499 | 0.003202 | 13,967,857.00 |
| Apr 16 2024 | 0.00343 | -0.000052 | -1.49% | 0.003484 | 0.003591 | 0.003303 | 14,436,735.00 |
| Apr 15 2024 | 0.003482 | -0.000137 | -3.79% | 0.003625 | 0.00405 | 0.003361 | 12,687,329.00 |
| Apr 14 2024 | 0.003619 | 0.000287 | 8.61% | 0.003328 | 0.004 | 0.003137 | 18,646,524.00 |
| Apr 13 2024 | 0.003332 | -0.00058 | -14.83% | 0.003907 | 0.004068 | 0.003168 | 15,548,589.00 |
| Apr 12 2024 | 0.003912 | -0.000664 | -14.51% | 0.004524 | 0.004613 | 0.003682 | 13,958,424.00 |
| Apr 11 2024 | 0.004576 | -0.000121 | -2.58% | 0.00467 | 0.005199 | 0.004332 | 11,997,980.00 |
| Apr 10 2024 | 0.004697 | 0.000098 | 2.13% | 0.004574 | 0.004719 | 0.004331 | 10,014,623.00 |
| Apr 09 2024 | 0.004599 | -0.000131 | -2.77% | 0.004742 | 0.005625 | 0.004581 | 12,010,694.00 |
| Apr 08 2024 | 0.00473 | 0.000221 | 4.90% | 0.004693 | 0.004972 | 0.004599 | 11,495,109.00 |
| Apr 07 2024 | 0.004509 | 0.000243 | 5.70% | 0.004282 | 0.004694 | 0.00411 | 12,744,781.00 |
| Apr 06 2024 | 0.004266 | -0.000048 | -1.11% | 0.004247 | 0.004559 | 0.004104 | 10,465,953.00 |
| Apr 05 2024 | 0.004314 | -0.000094 | -2.13% | 0.004402 | 0.004412 | 0.004101 | 11,342,187.00 |
| Apr 04 2024 | 0.004408 | 0.000079 | 1.82% | 0.004346 | 0.004674 | 0.004312 | 12,597,041.00 |
| Apr 03 2024 | 0.004329 | -0.000228 | -5.00% | 0.004551 | 0.004715 | 0.004256 | 10,106,328.00 |
| Apr 02 2024 | 0.004557 | -0.000791 | -14.79% | 0.005374 | 0.0054 | 0.004102 | 12,719,136.00 |
| Apr 01 2024 | 0.005348 | 0.000503 | 10.38% | 0.004947 | 0.005597 | 0.004648 | 13,897,650.00 |
| Mar 31 2024 | 0.004845 | -0.00062 | -11.34% | 0.005469 | 0.005622 | 0.004 | 11,809,560.00 |
| Mar 30 2024 | 0.005465 | -0.000153 | -2.72% | 0.005473 | 0.005723 | 0.005301 | 9,565,974.00 |
| Mar 29 2024 | 0.005618 | -0.000698 | -11.05% | 0.006493 | 0.007 | 0.005302 | 9,645,309.00 |
| Mar 28 2024 | 0.006316 | 0.000171 | 2.78% | 0.006164 | 0.006499 | 0.006056 | 8,085,811.00 |
| Mar 27 2024 | 0.006145 | -0.000297 | -4.61% | 0.006371 | 0.006581 | 0.005901 | 8,674,517.00 |
| Mar 26 2024 | 0.006442 | -0.001203 | -15.74% | 0.007638 | 0.007698 | 0.006134 | 9,033,504.00 |
| Mar 25 2024 | 0.007645 | 0.001058 | 16.06% | 0.006623 | 0.008389 | 0.006547 | 12,181,851.00 |
| Mar 24 2024 | 0.006587 | 0.000132 | 2.04% | 0.006375 | 0.007268 | 0.006325 | 8,431,978.00 |
| Mar 23 2024 | 0.006455 | -0.000373 | -5.46% | 0.006828 | 0.007101 | 0.006207 | 9,470,131.00 |
| Mar 22 2024 | 0.006828 | -0.000705 | -9.36% | 0.007555 | 0.00818 | 0.005699 | 12,371,116.00 |
| Mar 21 2024 | 0.007533 | -0.002573 | -25.46% | 0.010073 | 0.010192 | 0.0073 | 7,659,236.00 |
| Mar 20 2024 | 0.010106 | 0.000231 | 2.34% | 0.009875 | 0.01123 | 0.008538 | 7,543,953.00 |
| Mar 19 2024 | 0.009875 | 0.000244 | 2.53% | 0.009697 | 0.0129 | 0.0074 | 9,860,006.00 |
| Mar 18 2024 | 0.009631 | -0.000794 | -7.62% | 0.010165 | 0.010533 | 0.008527 | 20,742,572.00 |
| Mar 17 2024 | 0.010425 | 0.001876 | 21.94% | 0.00852 | 0.0107 | 0.007554 | 8,469,118.00 |
| Mar 16 2024 | 0.008549 | 0.001341 | 18.60% | 0.007208 | 0.010682 | 0.006325 | 12,276,894.00 |
| Mar 15 2024 | 0.007208 | -0.000458 | -5.97% | 0.007448 | 0.007654 | 0.005272 | 26,652,219.00 |
| Mar 14 2024 | 0.007666 | 0.00187 | 32.26% | 0.005827 | 0.010039 | 0.005796 | 18,565,078.00 |
| Mar 13 2024 | 0.005796 | 0.001853 | 46.99% | 0.003943 | 0.006965 | 0.003809 | 20,167,785.00 |
| Mar 12 2024 | 0.003943 | -0.000053 | -1.33% | 0.00402 | 0.004068 | 0.003308 | 15,350,170.00 |
| Mar 11 2024 | 0.003996 | 0.000526 | 15.16% | 0.003491 | 0.004095 | 0.003204 | 31,980,971.00 |
| Mar 10 2024 | 0.00347 | -0.000246 | -6.62% | 0.003723 | 0.0038 | 0.003303 | 15,627,220.00 |
| Mar 09 2024 | 0.003716 | 0.000361 | 10.76% | 0.003355 | 0.0038 | 0.00325 | 14,912,097.00 |
| Mar 08 2024 | 0.003355 | 0.000137 | 4.26% | 0.003218 | 0.003394 | 0.003195 | 15,567,305.00 |
| Mar 07 2024 | 0.003218 | -0.000244 | -7.05% | 0.003462 | 0.003798 | 0.00317 | 14,830,789.00 |
| Mar 06 2024 | 0.003462 | -0.000114 | -3.19% | 0.003609 | 0.003907 | 0.003319 | 14,423,962.00 |
| Mar 05 2024 | 0.003576 | -0.000024 | -0.67% | 0.00361 | 0.004101 | 0.003435 | 14,617,530.00 |
| Mar 04 2024 | 0.0036 | -0.000187 | -4.94% | 0.003794 | 0.003909 | 0.00344 | 23,669,586.00 |
| Mar 03 2024 | 0.003787 | -0.00002 | -0.53% | 0.003795 | 0.003901 | 0.003437 | 8,120,822.00 |
| Mar 02 2024 | 0.003807 | 0.000656 | 20.82% | 0.003151 | 0.003807 | 0.003102 | 9,693,709.00 |
| Mar 01 2024 | 0.003151 | -0.000087 | -2.69% | 0.003267 | 0.003492 | 0.003015 | 9,606,714.00 |
| Feb 29 2024 | 0.003238 | -0.00000600 | -0.18% | 0.003252 | 0.003799 | 0.0032 | 8,802,857.00 |
| Feb 28 2024 | 0.003244 | -0.000273 | -7.76% | 0.003601 | 0.003787 | 0.003053 | 8,107,640.00 |
| Feb 27 2024 | 0.003517 | 0.000449 | 14.63% | 0.003079 | 0.003669 | 0.003 | 7,781,728.00 |
