Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
LAUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 28 2024 | 0.03104 | -0.00011 | -0.35% | 0.03115 | 0.03136 | 0.03096 | 40,694.00 |
| May 27 2024 | 0.03115 | -0.00111 | -3.44% | 0.0321 | 0.03214 | 0.03115 | 56,232.00 |
| May 26 2024 | 0.03226 | 0.00076 | 2.41% | 0.0315 | 0.03317 | 0.03112 | 4,142.00 |
| May 25 2024 | 0.0315 | -0.00162 | -4.89% | 0.03312 | 0.0335 | 0.02831 | 6,989.00 |
| May 24 2024 | 0.03312 | 0.00 | 0.00% | 0.03312 | 0.0335 | 0.03311 | 1,778.00 |
| May 23 2024 | 0.03312 | -0.00033 | -0.99% | 0.03345 | 0.03367 | 0.03312 | 538.00 |
| May 22 2024 | 0.03345 | -0.00078 | -2.28% | 0.03423 | 0.03513 | 0.03339 | 1,781.00 |
| May 21 2024 | 0.03423 | -0.0015 | -4.20% | 0.03573 | 0.03599 | 0.03411 | 6,008.00 |
| May 20 2024 | 0.03573 | 0.00076 | 2.17% | 0.03497 | 0.03573 | 0.03453 | 66,664.00 |
| May 19 2024 | 0.03497 | -0.00006 | -0.17% | 0.03503 | 0.03503 | 0.03497 | 4,677.00 |
| May 18 2024 | 0.03503 | 0.00025 | 0.72% | 0.03478 | 0.03544 | 0.03467 | 35,392.00 |
| May 17 2024 | 0.03478 | -0.00268 | -7.15% | 0.03721 | 0.03748 | 0.03381 | 27,659.00 |
| May 16 2024 | 0.03746 | 0.00273 | 7.86% | 0.03473 | 0.03882 | 0.03373 | 15,275.00 |
| May 15 2024 | 0.03473 | -0.0005 | -1.42% | 0.03523 | 0.03523 | 0.0345 | 4,319.00 |
| May 14 2024 | 0.03523 | -0.0005 | -1.40% | 0.03573 | 0.03632 | 0.03523 | 38,341.00 |
| May 13 2024 | 0.03573 | 0.00032 | 0.90% | 0.03541 | 0.03582 | 0.03535 | 91,128.00 |
| May 12 2024 | 0.03541 | -0.00003 | -0.08% | 0.03544 | 0.036 | 0.03518 | 7,940.00 |
| May 11 2024 | 0.03544 | -0.00026 | -0.73% | 0.0357 | 0.0365 | 0.03544 | 474.00 |
| May 10 2024 | 0.0357 | -0.00121 | -3.28% | 0.03691 | 0.03698 | 0.03369 | 69,419.00 |
| May 09 2024 | 0.03691 | 0.00173 | 4.92% | 0.03518 | 0.03807 | 0.03514 | 80,054.00 |
| May 08 2024 | 0.03518 | 0.00071 | 2.06% | 0.03447 | 0.03567 | 0.03443 | 95,492.00 |
| May 07 2024 | 0.03447 | -0.0012 | -3.36% | 0.03571 | 0.03573 | 0.03398 | 42,649.00 |
| May 06 2024 | 0.03567 | 0.00009 | 0.25% | 0.03558 | 0.03577 | 0.03554 | 95,920.00 |
| May 05 2024 | 0.03558 | -0.00016 | -0.45% | 0.03574 | 0.03579 | 0.03557 | 99,895.00 |
| May 04 2024 | 0.03574 | -0.00046 | -1.27% | 0.0362 | 0.03629 | 0.03508 | 59,352.00 |
| May 03 2024 | 0.0362 | 0.00011 | 0.30% | 0.03609 | 0.03642 | 0.03601 | 107,453.00 |
| May 02 2024 | 0.03609 | 0.00011 | 0.31% | 0.03602 | 0.03634 | 0.03593 | 76,867.00 |
| May 01 2024 | 0.03598 | 0.00013 | 0.36% | 0.03585 | 0.03658 | 0.03579 | 58,542.00 |
| Apr 30 2024 | 0.03585 | -0.00009 | -0.25% | 0.03594 | 0.03608 | 0.0358 | 91,594.00 |
| Apr 29 2024 | 0.03594 | 0.00003 | 0.08% | 0.03857 | 0.03872 | 0.03579 | 80,121.00 |
| Apr 28 2024 | 0.03591 | 0.00005 | 0.14% | 0.03586 | 0.03595 | 0.03579 | 74,247.00 |
| Apr 27 2024 | 0.03586 | 0.00014 | 0.39% | 0.03572 | 0.03594 | 0.03515 | 70,402.00 |
| Apr 26 2024 | 0.03572 | -0.00048 | -1.33% | 0.0362 | 0.03625 | 0.0355 | 92,199.00 |
| Apr 25 2024 | 0.0362 | 0.00009 | 0.25% | 0.03609 | 0.03635 | 0.0358 | 92,330.00 |
| Apr 24 2024 | 0.03611 | -0.00018 | -0.50% | 0.03629 | 0.03647 | 0.03592 | 102,075.00 |
| Apr 23 2024 | 0.03629 | 0.00023 | 0.64% | 0.03606 | 0.0367 | 0.03525 | 68,274.00 |
| Apr 22 2024 | 0.03606 | 0.00068 | 1.92% | 0.03542 | 0.03612 | 0.0352 | 73,572.00 |
| Apr 21 2024 | 0.03538 | 0.00006 | 0.17% | 0.03532 | 0.03551 | 0.03521 | 78,363.00 |
| Apr 20 2024 | 0.03532 | 0.00032 | 0.91% | 0.03502 | 0.03662 | 0.03501 | 82,341.00 |
| Apr 19 2024 | 0.035 | -0.00013 | -0.37% | 0.03512 | 0.03513 | 0.03499 | 51,281.00 |
| Apr 18 2024 | 0.03513 | 0.00012 | 0.34% | 0.03501 | 0.03516 | 0.03499 | 62,782.00 |
| Apr 17 2024 | 0.03501 | -0.00005 | -0.14% | 0.03506 | 0.03508 | 0.03499 | 56,446.00 |
| Apr 16 2024 | 0.03506 | -0.00019 | -0.54% | 0.03525 | 0.0353 | 0.03499 | 67,453.00 |
| Apr 15 2024 | 0.03525 | 0.0006 | 1.73% | 0.03465 | 0.03543 | 0.03431 | 72,007.00 |
| Apr 14 2024 | 0.03465 | 0.00107 | 3.19% | 0.03354 | 0.03504 | 0.03325 | 79,530.00 |
| Apr 13 2024 | 0.03358 | -0.00043 | -1.26% | 0.03401 | 0.03449 | 0.03303 | 91,705.00 |
| Apr 12 2024 | 0.03401 | -0.00041 | -1.19% | 0.03438 | 0.0352 | 0.03379 | 66,944.00 |
| Apr 11 2024 | 0.03442 | 0.00019 | 0.56% | 0.03419 | 0.03465 | 0.03394 | 95,650.00 |
| Apr 10 2024 | 0.03423 | -0.0003 | -0.87% | 0.03453 | 0.035 | 0.03415 | 81,022.00 |
| Apr 09 2024 | 0.03453 | -0.00013 | -0.38% | 0.03467 | 0.03511 | 0.03419 | 83,975.00 |
| Apr 08 2024 | 0.03466 | -0.00015 | -0.43% | 0.03481 | 0.03508 | 0.03466 | 91,370.00 |
| Apr 07 2024 | 0.03481 | -0.00076 | -2.14% | 0.03557 | 0.03557 | 0.03471 | 67,634.00 |
| Apr 06 2024 | 0.03557 | 0.0001 | 0.28% | 0.03547 | 0.03742 | 0.03537 | 75,612.00 |
| Apr 05 2024 | 0.03547 | 0.00139 | 4.08% | 0.03408 | 0.03552 | 0.03408 | 75,928.00 |
| Apr 04 2024 | 0.03408 | 0.00059 | 1.76% | 0.03349 | 0.03409 | 0.0334 | 65,599.00 |
| Apr 03 2024 | 0.03349 | -0.00035 | -1.03% | 0.03384 | 0.03464 | 0.03343 | 48,287.00 |
| Apr 02 2024 | 0.03384 | -0.00207 | -5.76% | 0.03591 | 0.03594 | 0.03348 | 89,635.00 |
| Apr 01 2024 | 0.03591 | -0.00082 | -2.23% | 0.03673 | 0.03674 | 0.03585 | 49,550.00 |
| Mar 31 2024 | 0.03673 | -0.00026 | -0.70% | 0.03699 | 0.03699 | 0.03642 | 57,976.00 |
| Mar 30 2024 | 0.03699 | 0.00059 | 1.62% | 0.0364 | 0.0373 | 0.03635 | 75,681.00 |
| Mar 29 2024 | 0.0364 | 0.00028 | 0.78% | 0.03625 | 0.03989 | 0.03535 | 67,319.00 |
| Mar 28 2024 | 0.03612 | -0.00033 | -0.91% | 0.03642 | 0.03711 | 0.03608 | 23,902.00 |
| Mar 27 2024 | 0.03645 | -0.00144 | -3.80% | 0.03789 | 0.03808 | 0.0336 | 92,283.00 |
| Mar 26 2024 | 0.03789 | -0.00048 | -1.25% | 0.03835 | 0.03841 | 0.037 | 100,540.00 |
| Mar 25 2024 | 0.03837 | 0.00085 | 2.27% | 0.03763 | 0.03861 | 0.03688 | 92,384.00 |
| Mar 24 2024 | 0.03752 | -0.00195 | -4.94% | 0.03947 | 0.03965 | 0.03751 | 123,624.00 |
| Mar 23 2024 | 0.03947 | 0.00168 | 4.45% | 0.03779 | 0.0401 | 0.03778 | 71,351.00 |
| Mar 22 2024 | 0.03779 | -0.00017 | -0.45% | 0.03796 | 0.03823 | 0.03769 | 119,415.00 |
| Mar 21 2024 | 0.03796 | -0.00117 | -2.99% | 0.03962 | 0.04042 | 0.03739 | 96,311.00 |
| Mar 20 2024 | 0.03913 | -0.0017 | -4.16% | 0.04083 | 0.04083 | 0.038 | 107,752.00 |
| Mar 19 2024 | 0.04083 | 0.00235 | 6.11% | 0.03848 | 0.04115 | 0.03815 | 78,519.00 |
| Mar 18 2024 | 0.03848 | -0.00014 | -0.36% | 0.03857 | 0.03906 | 0.03781 | 41,992.00 |
| Mar 17 2024 | 0.03862 | 0.00018 | 0.47% | 0.03844 | 0.04071 | 0.03844 | 73,513.00 |
| Mar 16 2024 | 0.03844 | 0.00062 | 1.64% | 0.03781 | 0.041 | 0.03781 | 16,135.00 |
| Mar 15 2024 | 0.03782 | 0.00037 | 0.99% | 0.03758 | 0.03808 | 0.03739 | 64,707.00 |
| Mar 14 2024 | 0.03745 | -0.00225 | -5.67% | 0.0398 | 0.04014 | 0.0366 | 7,587.00 |
| Mar 13 2024 | 0.0397 | -0.00042 | -1.05% | 0.04011 | 0.0403 | 0.03565 | 14,376.00 |
| Mar 12 2024 | 0.04012 | -0.00172 | -4.11% | 0.04185 | 0.0423 | 0.04003 | 106,791.00 |
| Mar 11 2024 | 0.04184 | 0.00162 | 4.03% | 0.04022 | 0.04205 | 0.04015 | 81,919.00 |
| Mar 10 2024 | 0.04022 | -0.0008 | -1.95% | 0.04102 | 0.04137 | 0.0402 | 93,315.00 |
| Mar 09 2024 | 0.04102 | -0.00083 | -1.98% | 0.04185 | 0.04199 | 0.04077 | 92,992.00 |
| Mar 08 2024 | 0.04185 | -0.0003 | -0.71% | 0.04215 | 0.04299 | 0.04128 | 91,896.00 |
| Mar 07 2024 | 0.04215 | -0.00216 | -4.87% | 0.04435 | 0.04454 | 0.03997 | 56,672.00 |
| Mar 06 2024 | 0.04431 | -0.00189 | -4.09% | 0.0462 | 0.04732 | 0.04396 | 2,252.00 |
| Mar 05 2024 | 0.0462 | 0.00165 | 3.70% | 0.04455 | 0.04889 | 0.0442 | 15,378.00 |
| Mar 04 2024 | 0.04455 | -0.00005 | -0.11% | 0.04462 | 0.04899 | 0.043 | 30,670.00 |
| Mar 03 2024 | 0.0446 | 0.00232 | 5.49% | 0.04224 | 0.04481 | 0.04224 | 27,366.00 |
| Mar 02 2024 | 0.04228 | -0.00568 | -11.84% | 0.04796 | 0.04796 | 0.041 | 10,172.00 |
| Mar 01 2024 | 0.04796 | -0.00184 | -3.69% | 0.0498 | 0.04996 | 0.04031 | 12,283.00 |
| Feb 29 2024 | 0.0498 | -0.00189 | -3.66% | 0.05188 | 0.05223 | 0.0498 | 73,662.00 |
