Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
KNIGHTUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 0.02814 | -0.00297 | -9.55% | 0.03111 | 0.03114 | 0.02781 | 380,741.00 |
| Jun 06 2024 | 0.03111 | -0.00172 | -5.24% | 0.03283 | 0.03307 | 0.03001 | 417,928.00 |
| Jun 05 2024 | 0.03283 | -0.00156 | -4.54% | 0.012494 | 0.03438 | 0.012045 | 1,593,799.00 |
| Jun 04 2024 | 0.03439 | 0.00015 | 0.44% | 0.03424 | 0.03467 | 0.03344 | 138,435.00 |
| Jun 03 2024 | 0.03424 | 0.00019 | 0.56% | 0.03405 | 0.03467 | 0.030672 | 398,933.00 |
| Jun 02 2024 | 0.03405 | -0.00007 | -0.21% | 0.03412 | 0.03467 | 0.034 | 401,700.00 |
| Jun 01 2024 | 0.03412 | -0.00009 | -0.26% | 0.03421 | 0.03481 | 0.03354 | 382,975.00 |
| May 31 2024 | 0.03421 | -0.00203 | -5.60% | 0.03624 | 0.03624 | 0.03214 | 456,863.00 |
| May 30 2024 | 0.03624 | -0.00228 | -5.92% | 0.03852 | 0.03856 | 0.03616 | 397,873.00 |
| May 29 2024 | 0.03852 | -0.00265 | -6.44% | 0.04117 | 0.04169 | 0.03844 | 362,646.00 |
| May 28 2024 | 0.04117 | -0.00029 | -0.70% | 0.04128 | 0.052 | 0.04042 | 942,567.00 |
| May 27 2024 | 0.04146 | -0.00412 | -9.04% | 0.04328 | 0.04611 | 0.04104 | 1,639,205.00 |
| May 26 2024 | 0.04558 | 0.00454 | 11.06% | 0.04107 | 0.049 | 0.040 | 312,778.00 |
| May 25 2024 | 0.04104 | -0.00008 | -0.19% | 0.04113 | 0.04857 | 0.04075 | 328,686.00 |
| May 24 2024 | 0.04112 | 0.00006 | 0.15% | 0.04106 | 0.04285 | 0.04015 | 318,916.00 |
| May 23 2024 | 0.04106 | 0.00042 | 1.03% | 0.04061 | 0.052152 | 0.04017 | 360,724.00 |
| May 22 2024 | 0.04064 | 0.00006 | 0.15% | 0.04058 | 0.04245 | 0.04047 | 303,733.00 |
| May 21 2024 | 0.04058 | 0.00162 | 4.16% | 0.03896 | 0.049513 | 0.0386 | 243,821.00 |
| May 20 2024 | 0.03896 | 0.00508 | 14.99% | 0.03387 | 0.039658 | 0.03385 | 1,735,197.00 |
| May 19 2024 | 0.03388 | -0.00064 | -1.85% | 0.03452 | 0.03466 | 0.03384 | 405,250.00 |
| May 18 2024 | 0.03452 | 0.00005 | 0.15% | 0.03445 | 0.03547 | 0.03424 | 370,044.00 |
| May 17 2024 | 0.03447 | 0.001085 | 3.25% | 0.033402 | 0.034817 | 0.033372 | 380,080.00 |
| May 16 2024 | 0.033385 | -0.000075 | -0.22% | 0.033461 | 0.033496 | 0.033277 | 380,492.00 |
| May 15 2024 | 0.03346 | -0.000028 | -0.08% | 0.033474 | 0.033674 | 0.033357 | 412,509.00 |
| May 14 2024 | 0.033488 | -0.000562 | -1.65% | 0.03405 | 0.034096 | 0.033387 | 384,992.00 |
| May 13 2024 | 0.03405 | 0.00000200 | 0.01% | 0.012494 | 0.034063 | 0.012045 | 1,546,177.00 |
| May 12 2024 | 0.034048 | 0.00000600 | 0.02% | 0.034042 | 0.034064 | 0.033993 | 399,717.00 |
| May 11 2024 | 0.034042 | -0.00000400 | -0.01% | 0.034046 | 0.03407 | 0.033995 | 392,706.00 |
| May 10 2024 | 0.034046 | -0.000305 | -0.89% | 0.034351 | 0.035478 | 0.033997 | 390,848.00 |
| May 09 2024 | 0.034351 | 0.000463 | 1.37% | 0.033888 | 0.034909 | 0.033888 | 89,926.00 |
| May 08 2024 | 0.033888 | -0.000501 | -1.46% | 0.034389 | 0.034419 | 0.033847 | 153,634.00 |
| May 07 2024 | 0.034389 | -0.000866 | -2.46% | 0.035255 | 0.035298 | 0.034276 | 395,705.00 |
| May 06 2024 | 0.035255 | -0.000644 | -1.79% | 0.035896 | 0.036296 | 0.035204 | 1,454,223.00 |
| May 05 2024 | 0.035899 | -0.002643 | -6.86% | 0.038542 | 0.038768 | 0.032062 | 364,510.00 |
| May 04 2024 | 0.038542 | -0.001023 | -2.59% | 0.039565 | 0.044507 | 0.038487 | 394,336.00 |
| May 03 2024 | 0.039565 | 0.001232 | 3.21% | 0.038333 | 0.043 | 0.038333 | 336,919.00 |
| May 02 2024 | 0.038333 | 0.001215 | 3.27% | 0.037118 | 0.038967 | 0.037092 | 297,731.00 |
| May 01 2024 | 0.037118 | 0.000975 | 2.70% | 0.036143 | 0.039528 | 0.035025 | 380,498.00 |
| Apr 30 2024 | 0.036143 | -0.004033 | -10.04% | 0.040176 | 0.040284 | 0.035764 | 370,217.00 |
| Apr 29 2024 | 0.040176 | -0.001338 | -3.22% | 0.012494 | 0.042713 | 0.012045 | 1,605,035.00 |
| Apr 28 2024 | 0.041514 | -0.001615 | -3.74% | 0.043129 | 0.043356 | 0.041514 | 354,840.00 |
| Apr 27 2024 | 0.043129 | 0.000412 | 0.96% | 0.042717 | 0.044263 | 0.042305 | 187,198.00 |
| Apr 26 2024 | 0.042717 | -0.000673 | -1.55% | 0.0434 | 0.043593 | 0.042615 | 186,345.00 |
| Apr 25 2024 | 0.04339 | 0.000334 | 0.78% | 0.043056 | 0.043767 | 0.042626 | 322,965.00 |
| Apr 24 2024 | 0.043056 | -0.002525 | -5.54% | 0.045581 | 0.045671 | 0.042853 | 335,611.00 |
| Apr 23 2024 | 0.045581 | -0.000502 | -1.09% | 0.046083 | 0.046992 | 0.045581 | 295,755.00 |
| Apr 22 2024 | 0.046083 | 0.000912 | 2.02% | 0.012494 | 0.047397 | 0.012045 | 1,492,374.00 |
| Apr 21 2024 | 0.045171 | -0.001593 | -3.41% | 0.046764 | 0.046764 | 0.045084 | 301,646.00 |
| Apr 20 2024 | 0.046764 | 0.009211 | 24.53% | 0.037553 | 0.047459 | 0.037465 | 330,325.00 |
| Apr 19 2024 | 0.037553 | -0.000217 | -0.57% | 0.037773 | 0.038307 | 0.035428 | 404,467.00 |
| Apr 18 2024 | 0.03777 | -0.003231 | -7.88% | 0.040991 | 0.04101 | 0.037208 | 367,899.00 |
| Apr 17 2024 | 0.041001 | -0.000041 | -0.10% | 0.041042 | 0.042528 | 0.040889 | 321,327.00 |
| Apr 16 2024 | 0.041042 | -0.000893 | -2.13% | 0.041935 | 0.04217 | 0.040913 | 301,824.00 |
| Apr 15 2024 | 0.041935 | -0.000115 | -0.27% | 0.042006 | 0.046677 | 0.041616 | 1,502,382.00 |
| Apr 14 2024 | 0.04205 | 0.002228 | 5.59% | 0.039739 | 0.046678 | 0.037753 | 256,891.00 |
| Apr 13 2024 | 0.039822 | -0.011984 | -23.13% | 0.051806 | 0.051814 | 0.03195 | 544,493.00 |
| Apr 12 2024 | 0.051806 | -0.000586 | -1.12% | 0.052392 | 0.070758 | 0.051084 | 470,369.00 |
| Apr 11 2024 | 0.052392 | 0.002081 | 4.14% | 0.050311 | 0.059999 | 0.050094 | 253,828.00 |
| Apr 10 2024 | 0.050311 | -0.000318 | -0.63% | 0.050629 | 0.051613 | 0.050054 | 259,922.00 |
| Apr 09 2024 | 0.050629 | -0.002844 | -5.32% | 0.053473 | 0.054661 | 0.050553 | 263,335.00 |
| Apr 08 2024 | 0.053473 | -0.001046 | -1.92% | 0.054553 | 0.060447 | 0.053299 | 1,479,372.00 |
| Apr 07 2024 | 0.054519 | 0.003505 | 6.87% | 0.051014 | 0.060966 | 0.050997 | 340,968.00 |
| Apr 06 2024 | 0.051014 | 0.00287 | 5.96% | 0.048144 | 0.060 | 0.048 | 369,303.00 |
| Apr 05 2024 | 0.048144 | -0.000909 | -1.85% | 0.049053 | 0.050647 | 0.048 | 299,079.00 |
| Apr 04 2024 | 0.049053 | 0.000239 | 0.49% | 0.048814 | 0.052011 | 0.048806 | 324,247.00 |
| Apr 03 2024 | 0.048814 | -0.003298 | -6.33% | 0.052112 | 0.056551 | 0.047567 | 390,218.00 |
| Apr 02 2024 | 0.052112 | -0.00452 | -7.98% | 0.056666 | 0.056691 | 0.05154 | 384,834.00 |
| Apr 01 2024 | 0.056632 | -0.00337 | -5.62% | 0.060234 | 0.06101 | 0.056395 | 1,487,278.00 |
| Mar 31 2024 | 0.060002 | -0.009239 | -13.34% | 0.069217 | 0.074359 | 0.058258 | 328,032.00 |
| Mar 30 2024 | 0.069241 | 0.006942 | 11.14% | 0.062344 | 0.076543 | 0.061867 | 309,361.00 |
| Mar 29 2024 | 0.062299 | -0.000361 | -0.58% | 0.062665 | 0.069977 | 0.061535 | 349,769.00 |
| Mar 28 2024 | 0.06266 | 0.001285 | 2.09% | 0.060886 | 0.066103 | 0.060 | 268,903.00 |
| Mar 27 2024 | 0.061375 | 0.000264 | 0.43% | 0.061111 | 0.064963 | 0.058785 | 332,648.00 |
| Mar 26 2024 | 0.061111 | -0.014092 | -18.74% | 0.075203 | 0.07908 | 0.052777 | 536,158.00 |
| Mar 25 2024 | 0.075203 | 0.005988 | 8.65% | 0.069233 | 0.083255 | 0.066735 | 1,773,260.00 |
| Mar 24 2024 | 0.069215 | 0.003565 | 5.43% | 0.06565 | 0.070 | 0.064419 | 361,026.00 |
| Mar 23 2024 | 0.06565 | -0.000298 | -0.45% | 0.065948 | 0.069825 | 0.065146 | 345,119.00 |
| Mar 22 2024 | 0.065948 | -0.004683 | -6.63% | 0.07051 | 0.070653 | 0.063963 | 398,710.00 |
| Mar 21 2024 | 0.070631 | 0.001331 | 1.92% | 0.0693 | 0.075628 | 0.066647 | 364,737.00 |
| Mar 20 2024 | 0.0693 | -0.002667 | -3.71% | 0.071967 | 0.07503 | 0.0626 | 538,108.00 |
| Mar 19 2024 | 0.071967 | -0.003973 | -5.23% | 0.07594 | 0.086598 | 0.067526 | 380,899.00 |
| Mar 18 2024 | 0.07594 | -0.005834 | -7.13% | 0.081403 | 0.082003 | 0.07444 | 1,512,893.00 |
| Mar 17 2024 | 0.081774 | 0.004954 | 6.45% | 0.07682 | 0.093761 | 0.073965 | 368,283.00 |
| Mar 16 2024 | 0.07682 | -0.010472 | -12.00% | 0.087292 | 0.087968 | 0.075629 | 379,734.00 |
| Mar 15 2024 | 0.087292 | 0.001858 | 2.17% | 0.085705 | 0.091009 | 0.078751 | 1,659,644.00 |
| Mar 14 2024 | 0.085434 | -0.00792 | -8.48% | 0.091905 | 0.093354 | 0.080357 | 330,405.00 |
| Mar 13 2024 | 0.093354 | -0.001162 | -1.23% | 0.095721 | 0.106 | 0.086279 | 379,676.00 |
| Mar 12 2024 | 0.094516 | -0.015377 | -13.99% | 0.109815 | 0.110955 | 0.089354 | 388,816.00 |
| Mar 11 2024 | 0.109893 | -0.009447 | -7.92% | 0.119122 | 0.122134 | 0.099166 | 1,785,246.00 |
| Mar 10 2024 | 0.11934 | 0.027118 | 29.41% | 0.092213 | 0.142397 | 0.09194 | 947,371.00 |
| Mar 09 2024 | 0.092222 | 0.017346 | 23.17% | 0.075032 | 0.098007 | 0.069995 | 676,583.00 |
