LOCUSEUR

Locus Chain (LOCUSEUR)

LOCUSEUR Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 16 2021 0.002402 -0.000038 -1.56% 0.002463 0.00251 0.00235 0.00
Jan 15 2021 0.00244 -0.000132 -5.13% 0.002582 0.002611 0.00227 0.00
Jan 14 2021 0.002572 0.000119 4.85% 0.002491 0.002639 0.002428 0.00
Jan 13 2021 0.002453 0.000234 10.57% 0.002201 0.002485 0.002132 0.00
Jan 12 2021 0.002219 -0.00012 -5.13% 0.002318 0.002414 0.002148 0.00
Jan 11 2021 0.002339 -0.000143 -5.76% 0.002444 0.002657 0.002 11,279.00
Jan 10 2021 0.002482 -0.000788 -24.10% 0.003242 0.003294 0.002211 6,695.00
Jan 09 2021 0.00327 -0.000058 -1.74% 0.003319 0.00337 0.003175 0.00
Jan 08 2021 0.003328 0.000784 30.82% 0.002563 0.003344 0.002411 10.00
Jan 07 2021 0.002544 0.000157 6.57% 0.002387 0.002631 0.002365 2,050.00
Jan 06 2021 0.002387 0.000169 7.62% 0.002209 0.002388 0.00217 2,050.00
Jan 05 2021 0.002218 0.000136 6.53% 0.002089 0.00224 0.001955 2,050.00
Jan 04 2021 0.002082 -0.001008 -32.62% 0.003095 0.003198 0.001764 2,050.00
Jan 03 2021 0.00309 -0.000025 -0.80% 0.002888 0.010608 0.002847 0.00
Jan 02 2021 0.003115 0.00023 7.96% 0.002888 0.00324 0.002847 0.00
Jan 01 2021 0.002885 0.000038 1.33% 0.002846 0.00291 0.002816 0.00
Dec 31 2020 0.002848 0.000041 1.46% 0.002814 0.002866 0.002738 0.00
Dec 30 2020 0.002807 0.000131 4.88% 0.002688 0.002824 0.002679 0.00
Dec 29 2020 0.002676 0.001347 101.31% 0.001328 0.008678 0.001309 0.00
Dec 28 2020 0.001329 0.000041 3.18% 0.00128 0.00135 0.00127 0.00
Dec 27 2020 0.001289 -0.000012 -0.92% 0.002297 0.009066 0.001257 0.00
Dec 26 2020 0.0013 -0.001125 -46.39% 0.002422 0.002464 0.001213 687.00
Dec 25 2020 0.002425 0.000079 3.37% 0.002344 0.002433 0.002307 6.00
Dec 24 2020 0.002346 0.000048 2.09% 0.002297 0.002349 0.00224 0.00
Dec 23 2020 0.002298 -0.000042 -1.79% 0.002341 0.007742 0.002239 0.00
Dec 22 2020 0.00234 0.000094 4.18% 0.002235 0.007677 0.002207 0.00
Dec 21 2020 0.002246 -0.001615 -41.83% 0.003853 0.007603 0.002172 7.00
Dec 20 2020 0.003861 -0.000038 -0.97% 0.003901 0.003961 0.003778 0.00
Dec 19 2020 0.003899 -0.001196 -23.47% 0.005109 0.005128 0.003724 20.00
Dec 18 2020 0.005095 0.000088 1.76% 0.005009 0.005138 0.004942 0.00
Dec 17 2020 0.005007 0.000279 5.91% 0.004725 0.005265 0.004712 0.00
Dec 16 2020 0.004728 0.0004 9.24% 0.004327 0.004773 0.004296 0.00
Dec 15 2020 0.004328 0.002579 147.42% 0.001749 0.004354 0.001747 80.00
Dec 14 2020 0.001749 0.00001 0.57% 0.001738 0.001755 0.001725 0.00
Dec 13 2020 0.001739 0.000027 1.58% 0.001711 0.001764 0.001701 0.00
Dec 12 2020 0.001712 0.000065 3.95% 0.001645 0.001724 0.001637 0.00
Dec 11 2020 0.001647 -0.000014 -0.84% 0.001659 0.005983 0.001602 0.00
Dec 10 2020 0.001661 -0.000035 -2.06% 0.001695 0.001695 0.001627 0.00
Dec 09 2020 0.001696 0.000023 1.38% 0.00167 0.006044 0.001598 0.00
Dec 08 2020 0.001672 -0.000075 -4.29% 0.001746 0.001757 0.001659 0.00
Dec 07 2020 0.001747 -0.000167 -8.73% 0.00192 0.004476 0.001718 143.00
Dec 06 2020 0.001914 -0.002681 -58.35% 0.006248 0.014415 0.000156 101.00
Dec 05 2020 0.004595 0.00444 2,870.49% 0.000155 0.004603 0.000153 7,824.00
Dec 04 2020 0.000155 -0.014255 -98.93% 0.014401 0.014498 0.000154 59,000.00
Dec 03 2020 0.01441 0.000116 0.81% 0.014274 0.014535 0.014031 0.00
Dec 02 2020 0.014293 0.00802 127.83% 0.006248 0.014415 0.006098 3,526.00
Dec 01 2020 0.006274 -0.000331 -5.01% 0.006512 0.006674 0.006089 0.00
Nov 30 2020 0.006605 0.000512 8.41% 0.006099 0.006624 0.006099 0.00
Nov 29 2020 0.006093 0.000146 2.45% 0.005957 0.006154 0.005888 0.00
Nov 28 2020 0.005947 0.000211 3.68% 0.005748 0.006011 0.00565 0.00
Nov 27 2020 0.005736 -0.000023 -0.40% 0.005779 0.005886 0.00554 0.00
Nov 26 2020 0.005758 -0.000586 -9.24% 0.006316 0.006369 0.00456 0.00
Nov 25 2020 0.006344 -0.000091 -1.41% 0.006468 0.006573 0.006204 0.00
Nov 24 2020 0.006435 0.000215 3.46% 0.006229 0.006582 0.00612 0.00
Nov 23 2020 0.00622 -0.000014 -0.22% 0.006218 0.006339 0.006052 0.00
Nov 22 2020 0.006233 -0.000075 -1.19% 0.006299 0.006319 0.005898 0.00
Nov 21 2020 0.006309 0.00000088 0.01% 0.006312 0.006404 0.00622 0.00
Nov 20 2020 0.006308 0.000289 4.81% 0.006022 0.006359 0.005996 0.00
Nov 19 2020 0.006019 -0.000014 -0.23% 0.006018 0.006148 0.005881 0.00
Nov 18 2020 0.006033 0.000062 1.04% 0.005973 0.006228 0.005805 0.00
Nov 17 2020 0.005972 0.000318 5.62% 0.005641 0.006027 0.005588 350.00
Nov 16 2020 0.005654 0.000238 4.40% 0.00541 0.005712 0.005377 0.00
Nov 15 2020 0.005416 -0.000039 -0.71% 0.005454 0.00548 0.005343 0.00
Nov 14 2020 0.005455 -0.000062 -1.12% 0.00554 0.00554 0.005333 0.00
Nov 13 2020 0.005517 -0.00002 -0.36% 0.005543 0.005596 0.00542 350.00
Nov 12 2020 0.005537 0.00019 3.56% 0.005327 0.005557 0.005272 0.00
Nov 11 2020 0.005346 -0.000478 -8.21% 0.005183 0.005438 0.005173 0.00
Nov 10 2020 0.005824 -0.00000200 -0.03% 0.00583 0.005891 0.005205 350.00
Nov 09 2020 0.005826 0.004266 273.44% 0.001556 0.006794 0.001547 1,272.00
Nov 08 2020 0.00156 -0.004893 -75.82% 0.006473 0.006593 0.001536 1,892.00
Nov 07 2020 0.006453 -0.000388 -5.67% 0.006812 0.006897 0.001426 2,324.00
Nov 06 2020 0.006841 0.00000300 0.04% 0.006869 0.007033 0.006586 0.00
Nov 05 2020 0.006838 0.00081 13.44% 0.006039 0.006932 0.006013 2,774.00
Nov 04 2020 0.006028 -0.003495 -36.70% 0.009547 0.010343 0.005888 26,131.00
Nov 03 2020 0.009523 0.000179 1.92% 0.009326 0.009585 0.009152 0.00
Nov 02 2020 0.009343 -0.00011 -1.16% 0.009478 0.00952 0.009089 0.00
Nov 01 2020 0.009454 -0.000051 -0.54% 0.009484 0.009558 0.009384 0.00
Oct 31 2020 0.009505 0.000148 1.58% 0.009315 0.009664 0.009234 0.00
Oct 30 2020 0.009357 0.000123 1.33% 0.00922 0.009413 0.009006 0.00
Oct 29 2020 0.009234 0.000167 1.84% 0.009057 0.009386 0.00888 0.00
Oct 28 2020 0.009067 -0.000221 -2.38% 0.009293 0.009422 0.008791 0.00
Oct 27 2020 0.009288 0.000427 4.82% 0.008859 0.009383 0.008843 0.00
Oct 26 2020 0.008861 0.000059 0.67% 0.008793 0.008988 0.008658 0.00
Oct 25 2020 0.008802 -0.000044 -0.50% 0.008845 0.009008 0.008684 0.00
Oct 24 2020 0.008846 0.000089 1.02% 0.008722 0.008893 0.008666 0.00
Oct 23 2020 0.008757 -0.000024 -0.27% 0.008787 0.008866 0.008601 0.00
Oct 22 2020 0.008782 0.000189 2.20% 0.008636 0.008939 0.008525 0.00
Oct 21 2020 0.008593 0.000531 6.59% 0.008064 0.008896 0.008049 0.00
Oct 20 2020 0.008062 0.000077 0.96% 0.00799 0.008146 0.00794 0.00
Oct 19 2020 0.007984 0.000136 1.74% 0.007858 0.008024 0.0078 0.00
Oct 18 2020 0.007848 0.000084 1.08% 0.007765 0.007868 0.007757 0.00
Oct 17 2020 0.007765 0.000024 0.31% 0.007757 0.007811 0.007702 0.00


Your Recent History
COIN
LOCUSEUR
Locus Chai..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.