Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
KWSUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 03 2024 | 0.000172 | 0.00 | 0.00% | 0.000172 | 0.000172 | 0.000172 | 79,881,490.00 |
| Jun 02 2024 | 0.000172 | -0.00000300 | -1.71% | 0.000175 | 0.000175 | 0.000172 | 76,365,525.00 |
| Jun 01 2024 | 0.000175 | -0.00000200 | -1.13% | 0.000177 | 0.000177 | 0.000174 | 77,545,211.00 |
| May 31 2024 | 0.000177 | 0.00 | 0.00% | 0.000177 | 0.000178 | 0.000176 | 69,450,927.00 |
| May 30 2024 | 0.000177 | 0.00 | 0.00% | 0.000177 | 0.000178 | 0.000176 | 75,641,559.00 |
| May 29 2024 | 0.000177 | 0.00000100 | 0.57% | 0.000176 | 0.000178 | 0.000176 | 78,470,990.00 |
| May 28 2024 | 0.000176 | 0.00 | 0.00% | 0.000176 | 0.000177 | 0.000173 | 79,685,810.00 |
| May 27 2024 | 0.000176 | -0.00000100 | -0.56% | 0.000176 | 0.000189 | 0.000172 | 95,384,435.00 |
| May 26 2024 | 0.000177 | 0.00000200 | 1.14% | 0.000175 | 0.000189 | 0.000168 | 40,418,780.00 |
| May 25 2024 | 0.000175 | -0.00000100 | -0.57% | 0.000176 | 0.000176 | 0.000171 | 75,527,135.00 |
| May 24 2024 | 0.000176 | 0.00000700 | 4.14% | 0.000169 | 0.000181 | 0.000168 | 65,752,614.00 |
| May 23 2024 | 0.000169 | -0.00000100 | -0.59% | 0.00017 | 0.000171 | 0.000168 | 48,392,350.00 |
| May 22 2024 | 0.00017 | 0.00000800 | 4.94% | 0.000162 | 0.000189 | 0.000161 | 59,714,391.00 |
| May 21 2024 | 0.000162 | -0.00000100 | -0.61% | 0.000163 | 0.000165 | 0.000161 | 65,763,633.00 |
| May 20 2024 | 0.000163 | 0.00000500 | 3.16% | 0.000158 | 0.000172 | 0.000155 | 90,955,564.00 |
| May 19 2024 | 0.000158 | 0.00000700 | 4.64% | 0.000151 | 0.000189 | 0.00015 | 74,894,151.00 |
| May 18 2024 | 0.000151 | -0.00000200 | -1.31% | 0.000153 | 0.000153 | 0.000148 | 20,136,024.00 |
| May 17 2024 | 0.000153 | -0.000013 | -7.83% | 0.000166 | 0.000194 | 0.00015 | 62,296,572.00 |
| May 16 2024 | 0.000166 | -0.00000700 | -4.05% | 0.000173 | 0.000175 | 0.000163 | 44,189,454.00 |
| May 15 2024 | 0.000173 | 0.000013 | 8.13% | 0.00016 | 0.000207 | 0.000158 | 135,588,529.00 |
| May 14 2024 | 0.00016 | 0.00 | 0.00% | 0.00016 | 0.000163 | 0.000157 | 82,853,159.00 |
| May 13 2024 | 0.00016 | 0.00 | 0.00% | 0.000167 | 0.000186 | 0.000153 | 100,976,919.00 |
| May 12 2024 | 0.00016 | 0.00000300 | 1.91% | 0.000157 | 0.000163 | 0.000157 | 85,697,512.00 |
| May 11 2024 | 0.000157 | -0.000012 | -7.10% | 0.000167 | 0.00022 | 0.000157 | 61,747,371.00 |
| May 10 2024 | 0.000169 | 0.00000600 | 3.68% | 0.000163 | 0.000171 | 0.000157 | 90,991,413.00 |
| May 09 2024 | 0.000163 | 0.00000200 | 1.24% | 0.000161 | 0.000164 | 0.000161 | 82,209,771.00 |
| May 08 2024 | 0.000161 | 0.00000100 | 0.63% | 0.00016 | 0.000162 | 0.000159 | 68,537,972.00 |
| May 07 2024 | 0.00016 | 0.00000100 | 0.63% | 0.000159 | 0.000161 | 0.000157 | 74,194,197.00 |
| May 06 2024 | 0.000159 | -0.00000100 | -0.63% | 0.000161 | 0.000161 | 0.000158 | 97,796,967.00 |
| May 05 2024 | 0.00016 | 0.00000200 | 1.27% | 0.000159 | 0.000161 | 0.000158 | 83,979,803.00 |
| May 04 2024 | 0.000158 | -0.00000300 | -1.86% | 0.000161 | 0.000162 | 0.000158 | 73,248,904.00 |
| May 03 2024 | 0.000161 | -0.00000500 | -3.01% | 0.000165 | 0.000167 | 0.00016 | 61,850,895.00 |
| May 02 2024 | 0.000166 | -0.00000100 | -0.60% | 0.000167 | 0.000186 | 0.000153 | 60,866,882.00 |
| May 01 2024 | 0.000167 | -0.00000200 | -1.18% | 0.000169 | 0.000171 | 0.000163 | 44,405,473.00 |
| Apr 30 2024 | 0.000169 | -0.00000200 | -1.17% | 0.000171 | 0.000186 | 0.00016 | 83,590,161.00 |
| Apr 29 2024 | 0.000171 | 0.00 | 0.00% | 0.000194 | 0.000198 | 0.000168 | 119,067,384.00 |
| Apr 28 2024 | 0.000171 | 0.00 | 0.00% | 0.000171 | 0.000176 | 0.000169 | 69,370,341.00 |
| Apr 27 2024 | 0.000171 | 0.00 | 0.00% | 0.000171 | 0.000172 | 0.000167 | 77,309,804.00 |
| Apr 26 2024 | 0.000171 | -0.00000500 | -2.84% | 0.000176 | 0.000176 | 0.000171 | 77,673,444.00 |
| Apr 25 2024 | 0.000176 | -0.00000400 | -2.22% | 0.00018 | 0.000181 | 0.000173 | 62,122,463.00 |
| Apr 24 2024 | 0.00018 | 0.00 | 0.00% | 0.00018 | 0.000182 | 0.000175 | 63,859,370.00 |
| Apr 23 2024 | 0.00018 | -0.00000100 | -0.55% | 0.000181 | 0.000184 | 0.00018 | 74,282,248.00 |
| Apr 22 2024 | 0.000181 | 0.00000100 | 0.56% | 0.000194 | 0.000198 | 0.00018 | 88,772,844.00 |
| Apr 21 2024 | 0.00018 | -0.00000100 | -0.55% | 0.00018 | 0.000181 | 0.000179 | 74,854,441.00 |
| Apr 20 2024 | 0.000181 | 0.00000100 | 0.56% | 0.00018 | 0.000186 | 0.000178 | 70,997,145.00 |
| Apr 19 2024 | 0.00018 | 0.00000400 | 2.27% | 0.000176 | 0.000182 | 0.000172 | 37,765,912.00 |
| Apr 18 2024 | 0.000176 | 0.00000200 | 1.15% | 0.000174 | 0.000177 | 0.000171 | 75,993,499.00 |
| Apr 17 2024 | 0.000174 | 0.00000200 | 1.16% | 0.000172 | 0.000177 | 0.000171 | 67,639,587.00 |
| Apr 16 2024 | 0.000172 | 0.00000100 | 0.58% | 0.000171 | 0.000173 | 0.00017 | 81,440,911.00 |
| Apr 15 2024 | 0.000171 | 0.00 | 0.00% | 0.000171 | 0.000182 | 0.000171 | 98,096,743.00 |
| Apr 14 2024 | 0.000171 | 0.00000100 | 0.59% | 0.00017 | 0.00018 | 0.00016 | 76,185,900.00 |
| Apr 13 2024 | 0.00017 | -0.000015 | -8.11% | 0.000184 | 0.000186 | 0.000163 | 74,063,092.00 |
| Apr 12 2024 | 0.000185 | -0.00000900 | -4.64% | 0.000193 | 0.000202 | 0.000181 | 62,305,863.00 |
| Apr 11 2024 | 0.000194 | -0.00000300 | -1.52% | 0.000197 | 0.00021 | 0.00019 | 60,989,596.00 |
| Apr 10 2024 | 0.000197 | 0.00000100 | 0.51% | 0.000196 | 0.00022 | 0.000191 | 52,578,951.00 |
| Apr 09 2024 | 0.000196 | 0.00000600 | 3.16% | 0.00019 | 0.000209 | 0.000186 | 68,352,073.00 |
| Apr 08 2024 | 0.00019 | -0.00000100 | -0.52% | 0.000191 | 0.000191 | 0.000187 | 91,446,885.00 |
| Apr 07 2024 | 0.000191 | -0.00000300 | -1.55% | 0.000194 | 0.000198 | 0.000187 | 81,326,468.00 |
| Apr 06 2024 | 0.000194 | 0.00 | 0.00% | 0.000194 | 0.000194 | 0.000193 | 77,381,171.00 |
| Apr 05 2024 | 0.000194 | -0.000014 | -6.73% | 0.000208 | 0.000208 | 0.000193 | 79,031,721.00 |
| Apr 04 2024 | 0.000208 | 0.000015 | 7.77% | 0.000193 | 0.00022 | 0.000192 | 77,981,347.00 |
| Apr 03 2024 | 0.000193 | 0.00000100 | 0.52% | 0.000192 | 0.000194 | 0.000192 | 28,532,549.00 |
| Apr 02 2024 | 0.000192 | -0.00000700 | -3.52% | 0.000199 | 0.000202 | 0.000192 | 49,212,408.00 |
| Apr 01 2024 | 0.000199 | 0.00000300 | 1.53% | 0.000195 | 0.0002 | 0.000193 | 55,974,987.00 |
| Mar 31 2024 | 0.000196 | 0.00000400 | 2.08% | 0.000192 | 0.0002 | 0.000191 | 78,003,167.00 |
| Mar 30 2024 | 0.000192 | -0.00001 | -4.95% | 0.000202 | 0.000202 | 0.00019 | 70,828,083.00 |
| Mar 29 2024 | 0.000202 | -0.00000500 | -2.42% | 0.000207 | 0.000217 | 0.000199 | 93,674,192.00 |
| Mar 28 2024 | 0.000207 | -0.000019 | -8.41% | 0.000226 | 0.000226 | 0.000197 | 115,040,669.00 |
| Mar 27 2024 | 0.000226 | -0.00000800 | -3.42% | 0.000234 | 0.00025 | 0.000225 | 129,570,415.00 |
| Mar 26 2024 | 0.000234 | -0.000015 | -6.02% | 0.000249 | 0.000255 | 0.000221 | 103,723,705.00 |
| Mar 25 2024 | 0.000249 | 0.00000700 | 2.89% | 0.000245 | 0.000257 | 0.00024 | 96,005,363.00 |
| Mar 24 2024 | 0.000242 | 0.00000800 | 3.42% | 0.000234 | 0.00025 | 0.000228 | 101,409,698.00 |
| Mar 23 2024 | 0.000234 | -0.00000700 | -2.90% | 0.000241 | 0.000241 | 0.000218 | 91,367,874.00 |
| Mar 22 2024 | 0.000241 | 0.000028 | 13.15% | 0.000213 | 0.00026 | 0.000213 | 107,588,116.00 |
| Mar 21 2024 | 0.000213 | 0.00000700 | 3.40% | 0.000206 | 0.00022 | 0.000205 | 116,262,662.00 |
| Mar 20 2024 | 0.000206 | 0.00000200 | 0.98% | 0.000204 | 0.000207 | 0.000203 | 115,927,437.00 |
| Mar 19 2024 | 0.000204 | -0.00000100 | -0.49% | 0.000204 | 0.000207 | 0.0002 | 118,380,982.00 |
| Mar 18 2024 | 0.000205 | -0.00000400 | -1.91% | 0.000208 | 0.000211 | 0.0002 | 50,649,755.00 |
| Mar 17 2024 | 0.000209 | -0.000014 | -6.28% | 0.000224 | 0.000226 | 0.000203 | 112,954,395.00 |
| Mar 16 2024 | 0.000223 | 0.00 | 0.00% | 0.000223 | 0.000236 | 0.000221 | 107,556,421.00 |
| Mar 15 2024 | 0.000223 | -0.000011 | -4.70% | 0.000234 | 0.000235 | 0.000211 | 140,347,378.00 |
| Mar 14 2024 | 0.000234 | 0.00000200 | 0.86% | 0.000232 | 0.000247 | 0.000232 | 95,574,259.00 |
| Mar 13 2024 | 0.000232 | 0.00000500 | 2.20% | 0.000227 | 0.000259 | 0.000224 | 108,946,992.00 |
| Mar 12 2024 | 0.000227 | 0.00000800 | 3.65% | 0.000219 | 0.000247 | 0.000203 | 116,979,873.00 |
| Mar 11 2024 | 0.000219 | 0.00000800 | 3.79% | 0.000211 | 0.000223 | 0.000203 | 152,793,198.00 |
| Mar 10 2024 | 0.000211 | -0.00000200 | -0.94% | 0.000213 | 0.00022 | 0.000201 | 112,525,826.00 |
| Mar 09 2024 | 0.000213 | 0.000013 | 6.50% | 0.0002 | 0.00022 | 0.000198 | 109,323,726.00 |
| Mar 08 2024 | 0.0002 | -0.00000400 | -1.96% | 0.000204 | 0.000207 | 0.000197 | 115,457,796.00 |
| Mar 07 2024 | 0.000204 | 0.00000300 | 1.49% | 0.000201 | 0.00022 | 0.000192 | 131,896,866.00 |
| Mar 06 2024 | 0.000201 | -0.00000300 | -1.47% | 0.000204 | 0.000207 | 0.000192 | 92,323,273.00 |
