Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
KMONUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 25 2024 | 0.007047 | 0.000046 | 0.66% | 0.006986 | 0.007297 | 0.006976 | 1,966,756.00 |
| May 24 2024 | 0.007001 | -0.00000500 | -0.07% | 0.006993 | 0.00706 | 0.006587 | 4,269,219.00 |
| May 23 2024 | 0.007006 | -0.000016 | -0.23% | 0.007022 | 0.007126 | 0.006991 | 1,794,600.00 |
| May 22 2024 | 0.007022 | -0.000302 | -4.12% | 0.007379 | 0.00745 | 0.006997 | 1,687,013.00 |
| May 21 2024 | 0.007324 | 0.00028 | 3.98% | 0.007046 | 0.007726 | 0.00701 | 1,851,420.00 |
| May 20 2024 | 0.007044 | 0.000294 | 4.36% | 0.006776 | 0.007087 | 0.006694 | 6,377,862.00 |
| May 19 2024 | 0.00675 | 0.000015 | 0.22% | 0.006758 | 0.006979 | 0.006734 | 2,314,692.00 |
| May 18 2024 | 0.006735 | -0.000498 | -6.89% | 0.007235 | 0.007252 | 0.006205 | 3,240,568.00 |
| May 17 2024 | 0.007233 | -0.000131 | -1.78% | 0.007332 | 0.007589 | 0.007174 | 2,323,414.00 |
| May 16 2024 | 0.007364 | -0.000141 | -1.88% | 0.007503 | 0.007673 | 0.007216 | 1,954,238.00 |
| May 15 2024 | 0.007505 | 0.00025 | 3.45% | 0.007234 | 0.007601 | 0.007145 | 2,654,992.00 |
| May 14 2024 | 0.007255 | 0.000094 | 1.31% | 0.007161 | 0.00765 | 0.007144 | 2,285,470.00 |
| May 13 2024 | 0.007161 | -0.000333 | -4.44% | 0.007554 | 0.007589 | 0.007037 | 6,045,340.00 |
| May 12 2024 | 0.007494 | -0.000109 | -1.43% | 0.007573 | 0.007673 | 0.007244 | 2,251,033.00 |
| May 11 2024 | 0.007603 | 0.00000300 | 0.04% | 0.0076 | 0.007646 | 0.007394 | 1,961,917.00 |
| May 10 2024 | 0.0076 | -0.000037 | -0.48% | 0.007637 | 0.007723 | 0.007149 | 2,618,464.00 |
| May 09 2024 | 0.007637 | 0.000216 | 2.91% | 0.007406 | 0.007802 | 0.007376 | 2,164,472.00 |
| May 08 2024 | 0.007421 | 0.000088 | 1.20% | 0.007333 | 0.007533 | 0.007079 | 2,553,769.00 |
| May 07 2024 | 0.007333 | -0.000522 | -6.65% | 0.007733 | 0.007894 | 0.007333 | 1,887,335.00 |
| May 06 2024 | 0.007855 | 0.000016 | 0.20% | 0.007845 | 0.00816 | 0.0077 | 5,897,870.00 |
| May 05 2024 | 0.007839 | -0.000034 | -0.43% | 0.007894 | 0.007894 | 0.0078 | 1,764,863.00 |
| May 04 2024 | 0.007873 | -0.000047 | -0.59% | 0.007931 | 0.008095 | 0.007551 | 3,133,295.00 |
| May 03 2024 | 0.00792 | 0.000735 | 10.23% | 0.007185 | 0.008116 | 0.007004 | 1,676,348.00 |
| May 02 2024 | 0.007185 | 0.00003 | 0.42% | 0.007123 | 0.0072 | 0.006872 | 1,749,875.00 |
| May 01 2024 | 0.007155 | -0.000346 | -4.61% | 0.007487 | 0.007652 | 0.006859 | 2,700,128.00 |
| Apr 30 2024 | 0.007501 | -0.000071 | -0.94% | 0.007557 | 0.007644 | 0.00688 | 2,200,856.00 |
| Apr 29 2024 | 0.007572 | -0.000431 | -5.39% | 0.005625 | 0.008004 | 0.005144 | 7,055,751.00 |
| Apr 28 2024 | 0.008003 | 0.00017 | 2.17% | 0.007833 | 0.008065 | 0.007794 | 2,041,931.00 |
| Apr 27 2024 | 0.007833 | -0.000122 | -1.53% | 0.00796 | 0.008017 | 0.007612 | 2,077,217.00 |
| Apr 26 2024 | 0.007955 | -0.000132 | -1.63% | 0.008116 | 0.008191 | 0.007582 | 2,146,061.00 |
| Apr 25 2024 | 0.008087 | -0.000727 | -8.25% | 0.008814 | 0.008859 | 0.007893 | 2,375,584.00 |
| Apr 24 2024 | 0.008814 | -0.000897 | -9.24% | 0.009625 | 0.009823 | 0.008734 | 3,047,270.00 |
| Apr 23 2024 | 0.009711 | -0.00019 | -1.92% | 0.009862 | 0.010207 | 0.00891 | 1,930,916.00 |
| Apr 22 2024 | 0.009901 | 0.000491 | 5.22% | 0.00941 | 0.010397 | 0.009386 | 5,863,464.00 |
| Apr 21 2024 | 0.00941 | 0.000266 | 2.91% | 0.009587 | 0.00995 | 0.009356 | 1,636,181.00 |
| Apr 20 2024 | 0.009144 | 0.000066 | 0.73% | 0.009073 | 0.009762 | 0.008901 | 2,571,302.00 |
| Apr 19 2024 | 0.009078 | -0.000919 | -9.19% | 0.009995 | 0.01022 | 0.00873 | 3,345,966.00 |
| Apr 18 2024 | 0.009997 | -0.000123 | -1.22% | 0.010085 | 0.010614 | 0.009806 | 2,314,222.00 |
| Apr 17 2024 | 0.01012 | -0.000079 | -0.77% | 0.010211 | 0.010567 | 0.008963 | 3,636,233.00 |
| Apr 16 2024 | 0.010199 | -0.000441 | -4.14% | 0.010568 | 0.01105 | 0.009529 | 2,902,806.00 |
| Apr 15 2024 | 0.01064 | -0.000792 | -6.93% | 0.010854 | 0.011848 | 0.010458 | 6,136,999.00 |
| Apr 14 2024 | 0.011432 | 0.001366 | 13.57% | 0.010072 | 0.011667 | 0.008808 | 2,732,700.00 |
| Apr 13 2024 | 0.010066 | -0.001011 | -9.13% | 0.011097 | 0.011798 | 0.008571 | 2,728,027.00 |
| Apr 12 2024 | 0.011077 | -0.001526 | -12.11% | 0.012596 | 0.013521 | 0.010339 | 2,314,094.00 |
| Apr 11 2024 | 0.012603 | -0.001699 | -11.88% | 0.014243 | 0.014243 | 0.0122 | 2,246,867.00 |
| Apr 10 2024 | 0.014302 | 0.000186 | 1.32% | 0.014116 | 0.015036 | 0.01264 | 3,050,293.00 |
| Apr 09 2024 | 0.014116 | -0.003147 | -18.23% | 0.017263 | 0.017392 | 0.013789 | 3,014,452.00 |
| Apr 08 2024 | 0.017263 | 0.000204 | 1.20% | 0.017062 | 0.01898 | 0.01686 | 5,745,621.00 |
| Apr 07 2024 | 0.017059 | -0.00031 | -1.78% | 0.017398 | 0.017497 | 0.016782 | 1,550,088.00 |
| Apr 06 2024 | 0.017369 | -0.001985 | -10.26% | 0.019439 | 0.019774 | 0.017 | 1,893,223.00 |
| Apr 05 2024 | 0.019354 | 0.000054 | 0.28% | 0.0193 | 0.020916 | 0.019005 | 2,332,134.00 |
| Apr 04 2024 | 0.0193 | 0.001605 | 9.07% | 0.017647 | 0.019553 | 0.016587 | 1,939,289.00 |
| Apr 03 2024 | 0.017695 | 0.000185 | 1.06% | 0.017647 | 0.018518 | 0.016981 | 2,955,253.00 |
| Apr 02 2024 | 0.01751 | 0.003466 | 24.68% | 0.014044 | 0.017938 | 0.01391 | 2,301,899.00 |
| Apr 01 2024 | 0.014044 | -0.000057 | -0.40% | 0.014114 | 0.014548 | 0.013377 | 5,438,603.00 |
| Mar 31 2024 | 0.014101 | -0.001452 | -9.34% | 0.015577 | 0.016486 | 0.013615 | 1,680,222.00 |
| Mar 30 2024 | 0.015553 | -0.000448 | -2.80% | 0.016001 | 0.017113 | 0.015316 | 1,620,264.00 |
| Mar 29 2024 | 0.016001 | 0.000695 | 4.54% | 0.015306 | 0.020266 | 0.01489 | 3,696,503.00 |
| Mar 28 2024 | 0.015306 | 0.005108 | 50.09% | 0.010179 | 0.016144 | 0.010042 | 3,633,450.00 |
| Mar 27 2024 | 0.010198 | -0.000651 | -6.00% | 0.010873 | 0.011093 | 0.009892 | 3,433,840.00 |
| Mar 26 2024 | 0.010849 | -0.000042 | -0.39% | 0.01093 | 0.01126 | 0.010702 | 2,829,175.00 |
| Mar 25 2024 | 0.010891 | 0.00012 | 1.11% | 0.010812 | 0.011128 | 0.010478 | 8,419,931.00 |
| Mar 24 2024 | 0.010771 | -0.000794 | -6.87% | 0.011536 | 0.01178 | 0.010514 | 3,560,183.00 |
| Mar 23 2024 | 0.011565 | -0.000452 | -3.76% | 0.012017 | 0.012463 | 0.011411 | 3,374,053.00 |
| Mar 22 2024 | 0.012017 | -0.000365 | -2.95% | 0.012359 | 0.012791 | 0.011811 | 3,161,005.00 |
| Mar 21 2024 | 0.012382 | -0.000224 | -1.78% | 0.012573 | 0.014226 | 0.0119 | 3,485,249.00 |
| Mar 20 2024 | 0.012606 | 0.001071 | 9.28% | 0.011616 | 0.013 | 0.01152 | 3,253,841.00 |
| Mar 19 2024 | 0.011535 | -0.000576 | -4.76% | 0.012172 | 0.012566 | 0.010542 | 3,985,502.00 |
| Mar 18 2024 | 0.012111 | -0.000209 | -1.70% | 0.01246 | 0.012596 | 0.011204 | 6,522,784.00 |
| Mar 17 2024 | 0.01232 | -0.000157 | -1.26% | 0.012508 | 0.01277 | 0.011685 | 3,505,670.00 |
| Mar 16 2024 | 0.012477 | -0.002084 | -14.31% | 0.014602 | 0.014757 | 0.012477 | 2,847,758.00 |
| Mar 15 2024 | 0.014561 | 0.000798 | 5.80% | 0.013821 | 0.014757 | 0.013163 | 8,337,491.00 |
| Mar 14 2024 | 0.013763 | -0.000859 | -5.87% | 0.015262 | 0.015468 | 0.013441 | 3,048,042.00 |
| Mar 13 2024 | 0.014622 | 0.001121 | 8.30% | 0.013501 | 0.015186 | 0.013501 | 3,587,892.00 |
| Mar 12 2024 | 0.013501 | -0.001228 | -8.34% | 0.014579 | 0.015855 | 0.01316 | 3,656,219.00 |
| Mar 11 2024 | 0.014729 | 0.000593 | 4.19% | 0.014074 | 0.014908 | 0.013738 | 7,131,975.00 |
| Mar 10 2024 | 0.014136 | 0.000449 | 3.28% | 0.014055 | 0.014414 | 0.013561 | 2,956,797.00 |
| Mar 09 2024 | 0.013687 | -0.001076 | -7.29% | 0.014786 | 0.016029 | 0.013687 | 3,958,584.00 |
| Mar 08 2024 | 0.014763 | 0.002978 | 25.27% | 0.011728 | 0.016474 | 0.01124 | 4,693,707.00 |
| Mar 07 2024 | 0.011785 | 0.002599 | 28.29% | 0.009194 | 0.011785 | 0.009148 | 5,331,206.00 |
| Mar 06 2024 | 0.009186 | 0.000238 | 2.66% | 0.008941 | 0.009522 | 0.008593 | 5,212,607.00 |
| Mar 05 2024 | 0.008948 | -0.000937 | -9.48% | 0.009935 | 0.010649 | 0.0083 | 5,433,325.00 |
| Mar 04 2024 | 0.009885 | -0.001403 | -12.43% | 0.011321 | 0.012609 | 0.009805 | 8,669,847.00 |
| Mar 03 2024 | 0.011288 | 0.004363 | 63.00% | 0.006925 | 0.012427 | 0.006895 | 5,831,254.00 |
| Mar 02 2024 | 0.006925 | 0.000764 | 12.40% | 0.006167 | 0.007 | 0.006142 | 5,603,749.00 |
| Mar 01 2024 | 0.006161 | 0.001061 | 20.80% | 0.005124 | 0.006553 | 0.005087 | 6,811,514.00 |
| Feb 29 2024 | 0.0051 | -0.000048 | -0.93% | 0.005159 | 0.005419 | 0.0051 | 5,335,002.00 |
| Feb 28 2024 | 0.005148 | -0.000039 | -0.75% | 0.005187 | 0.005347 | 0.0051 | 5,211,464.00 |
| Feb 27 2024 | 0.005187 | 0.000091 | 1.79% | 0.005112 | 0.005356 | 0.005065 | 5,140,978.00 |
| Feb 26 2024 | 0.005096 | 0.000145 | 2.93% | 0.004952 | 0.005206 | 0.004951 | 8,177,484.00 |
| Feb 25 2024 | 0.004951 | -0.000027 | -0.54% | 0.005027 | 0.005068 | 0.004951 | 4,378,402.00 |
| Feb 24 2024 | 0.004978 | -0.000028 | -0.56% | 0.005007 | 0.005033 | 0.00491 | 5,122,918.00 |
