Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
MAPSUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 0.018374 | -0.000409 | -2.18% | 0.018783 | 0.021553 | 0.018083 | 220,750.00 |
| Jun 06 2024 | 0.018783 | -0.000096 | -0.51% | 0.018879 | 0.023 | 0.018111 | 436,632.00 |
| Jun 05 2024 | 0.018879 | 0.000079 | 0.42% | 0.018857 | 0.019329 | 0.018283 | 250,809.00 |
| Jun 04 2024 | 0.0188 | 0.000424 | 2.31% | 0.018376 | 0.018956 | 0.0182 | 5,677.00 |
| Jun 03 2024 | 0.018376 | 0.000283 | 1.56% | 0.018093 | 0.019785 | 0.018084 | 19,015.00 |
| Jun 02 2024 | 0.018093 | -0.001281 | -6.61% | 0.019374 | 0.020299 | 0.017491 | 116,359.00 |
| Jun 01 2024 | 0.019374 | -0.000806 | -3.99% | 0.02018 | 0.020809 | 0.01923 | 222,459.00 |
| May 31 2024 | 0.02018 | -0.00063 | -3.03% | 0.02081 | 0.023026 | 0.019799 | 38,974.00 |
| May 30 2024 | 0.02081 | 0.00083 | 4.15% | 0.020707 | 0.02081 | 0.019999 | 16,990.00 |
| May 29 2024 | 0.01998 | -0.00292 | -12.75% | 0.0229 | 0.0229 | 0.019459 | 413,560.00 |
| May 28 2024 | 0.0229 | 0.001899 | 9.04% | 0.021001 | 0.0293 | 0.020225 | 367,847.00 |
| May 27 2024 | 0.021001 | 0.000949 | 4.73% | 0.01971 | 0.023324 | 0.0197 | 228,835.00 |
| May 26 2024 | 0.020052 | -0.000348 | -1.71% | 0.0204 | 0.021377 | 0.019332 | 500,585.00 |
| May 25 2024 | 0.0204 | 0.00009 | 0.44% | 0.02031 | 0.021386 | 0.018194 | 223,188.00 |
| May 24 2024 | 0.02031 | -0.001882 | -8.48% | 0.022192 | 0.022339 | 0.0175 | 173,901.00 |
| May 23 2024 | 0.022192 | -0.000115 | -0.52% | 0.022307 | 0.022321 | 0.020754 | 108,328.00 |
| May 22 2024 | 0.022307 | -0.000419 | -1.84% | 0.022726 | 0.023479 | 0.022214 | 582,551.00 |
| May 21 2024 | 0.022726 | 0.001959 | 9.43% | 0.020767 | 0.02777 | 0.020635 | 439,653.00 |
| May 20 2024 | 0.020767 | -0.002742 | -11.66% | 0.023268 | 0.023607 | 0.020101 | 176,738.00 |
| May 19 2024 | 0.023509 | -0.000851 | -3.49% | 0.02436 | 0.025032 | 0.022941 | 96,250.00 |
| May 18 2024 | 0.02436 | -0.001202 | -4.70% | 0.025562 | 0.025562 | 0.02397 | 18,258.00 |
| May 17 2024 | 0.025562 | 0.001802 | 7.58% | 0.02376 | 0.027309 | 0.02277 | 377,166.00 |
| May 16 2024 | 0.02376 | -0.00053 | -2.18% | 0.02429 | 0.0276 | 0.02294 | 93,898.00 |
| May 15 2024 | 0.02429 | 0.00048 | 2.02% | 0.02381 | 0.02461 | 0.02304 | 318,616.00 |
| May 14 2024 | 0.02381 | -0.00156 | -6.15% | 0.02537 | 0.02743 | 0.02329 | 129,590.00 |
| May 13 2024 | 0.02537 | 0.000611 | 2.47% | 0.02458 | 0.02754 | 0.02408 | 149,936.00 |
| May 12 2024 | 0.024759 | 0.000209 | 0.85% | 0.02455 | 0.0259 | 0.02364 | 202,910.00 |
| May 11 2024 | 0.02455 | 0.00091 | 3.85% | 0.02382 | 0.0267 | 0.02124 | 357,335.00 |
| May 10 2024 | 0.02364 | 0.00423 | 21.79% | 0.01941 | 0.02618 | 0.01932 | 611,664.00 |
| May 09 2024 | 0.01941 | 0.00095 | 5.15% | 0.01846 | 0.01951 | 0.01846 | 691,421.00 |
| May 08 2024 | 0.01846 | 0.00009 | 0.49% | 0.01837 | 0.01879 | 0.01832 | 740,953.00 |
| May 07 2024 | 0.01837 | 0.0002 | 1.10% | 0.01817 | 0.01871 | 0.01806 | 357,667.00 |
| May 06 2024 | 0.01817 | 0.00049 | 2.77% | 0.01769 | 0.01845 | 0.01766 | 452,308.00 |
| May 05 2024 | 0.01768 | -0.000159 | -0.89% | 0.01742 | 0.01806 | 0.01685 | 563,428.00 |
| May 04 2024 | 0.017839 | -0.001621 | -8.33% | 0.01946 | 0.02216 | 0.01635 | 366,722.00 |
| May 03 2024 | 0.01946 | 0.0005 | 2.64% | 0.01888 | 0.02159 | 0.01877 | 369,281.00 |
| May 02 2024 | 0.01896 | 0.000049 | 0.26% | 0.01887 | 0.01977 | 0.01885 | 131,555.00 |
| May 01 2024 | 0.018911 | 0.000511 | 2.78% | 0.0184 | 0.01921 | 0.01805 | 559,053.00 |
| Apr 30 2024 | 0.0184 | -0.0009 | -4.66% | 0.0193 | 0.01956 | 0.01822 | 107,223.00 |
| Apr 29 2024 | 0.0193 | 0.00042 | 2.22% | 0.02156 | 0.02241 | 0.01838 | 389,342.00 |
| Apr 28 2024 | 0.01888 | -0.00036 | -1.87% | 0.01924 | 0.020071 | 0.0185 | 275,711.00 |
| Apr 27 2024 | 0.01924 | -0.00028 | -1.43% | 0.01952 | 0.0196 | 0.0183 | 322,596.00 |
| Apr 26 2024 | 0.01952 | -0.00043 | -2.16% | 0.01979 | 0.02032 | 0.01926 | 654,610.00 |
| Apr 25 2024 | 0.01995 | -0.00223 | -10.05% | 0.02218 | 0.02232 | 0.01958 | 620,331.00 |
| Apr 24 2024 | 0.02218 | 0.00008 | 0.36% | 0.0221 | 0.02245 | 0.02188 | 529,382.00 |
| Apr 23 2024 | 0.0221 | -0.00056 | -2.47% | 0.02266 | 0.02316 | 0.02102 | 504,151.00 |
| Apr 22 2024 | 0.02266 | 0.00115 | 5.35% | 0.021437 | 0.02298 | 0.02143 | 276,349.00 |
| Apr 21 2024 | 0.02151 | 0.0003 | 1.41% | 0.02121 | 0.02198 | 0.02114 | 643,735.00 |
| Apr 20 2024 | 0.02121 | -0.00053 | -2.44% | 0.02174 | 0.022 | 0.02032 | 508,500.00 |
| Apr 19 2024 | 0.02174 | 0.00056 | 2.64% | 0.02118 | 0.02415 | 0.020295 | 480,777.00 |
| Apr 18 2024 | 0.02118 | 0.00027 | 1.29% | 0.02091 | 0.02175 | 0.01979 | 531,887.00 |
| Apr 17 2024 | 0.02091 | -0.00065 | -3.01% | 0.02156 | 0.02241 | 0.02083 | 245,857.00 |
| Apr 16 2024 | 0.02156 | -0.00092 | -4.09% | 0.02248 | 0.02248 | 0.02084 | 431,418.00 |
| Apr 15 2024 | 0.02248 | -0.00005 | -0.22% | 0.02257 | 0.024009 | 0.02186 | 559,742.00 |
| Apr 14 2024 | 0.02253 | 0.0003 | 1.35% | 0.02223 | 0.026 | 0.02085 | 216,959.00 |
| Apr 13 2024 | 0.02223 | -0.00164 | -6.87% | 0.02387 | 0.02403 | 0.02083 | 533,588.00 |
| Apr 12 2024 | 0.02387 | -0.0018 | -7.01% | 0.02567 | 0.0262 | 0.0236 | 266,629.00 |
| Apr 11 2024 | 0.02567 | 0.00018 | 0.71% | 0.02549 | 0.02639 | 0.02536 | 208,441.00 |
| Apr 10 2024 | 0.02549 | -0.00061 | -2.34% | 0.0261 | 0.02615 | 0.02474 | 165,351.00 |
| Apr 09 2024 | 0.0261 | -0.00233 | -8.20% | 0.02843 | 0.02845 | 0.02506 | 356,694.00 |
| Apr 08 2024 | 0.02843 | 0.00244 | 9.39% | 0.02602 | 0.02843 | 0.02516 | 730,061.00 |
| Apr 07 2024 | 0.02599 | 0.00064 | 2.52% | 0.02535 | 0.02635 | 0.02512 | 501,439.00 |
| Apr 06 2024 | 0.02535 | -0.00058 | -2.24% | 0.02593 | 0.02633 | 0.02338 | 588,402.00 |
| Apr 05 2024 | 0.02593 | -0.001499 | -5.47% | 0.02739 | 0.02739 | 0.02527 | 454,370.00 |
| Apr 04 2024 | 0.027429 | 0.001839 | 7.19% | 0.02437 | 0.031 | 0.02437 | 331,804.00 |
| Apr 03 2024 | 0.02559 | -0.00312 | -10.87% | 0.02859 | 0.03053 | 0.02083 | 559,625.00 |
| Apr 02 2024 | 0.02871 | -0.003067 | -9.65% | 0.03192 | 0.03396 | 0.025 | 305,212.00 |
| Apr 01 2024 | 0.031777 | -0.00303 | -8.71% | 0.03386 | 0.040 | 0.02966 | 1,389,343.00 |
| Mar 31 2024 | 0.034807 | 0.003997 | 12.97% | 0.03081 | 0.0414 | 0.02973 | 336,304.00 |
| Mar 30 2024 | 0.03081 | -0.00088 | -2.78% | 0.03206 | 0.0414 | 0.0307 | 452,790.00 |
| Mar 29 2024 | 0.03169 | -0.00122 | -3.71% | 0.0329 | 0.032981 | 0.03124 | 567,976.00 |
| Mar 28 2024 | 0.03291 | -0.00055 | -1.64% | 0.03339 | 0.033972 | 0.03222 | 656,438.00 |
| Mar 27 2024 | 0.03346 | -0.00029 | -0.86% | 0.03375 | 0.03581 | 0.03318 | 660,481.00 |
| Mar 26 2024 | 0.03375 | 0.00227 | 7.21% | 0.03148 | 0.0374 | 0.03122 | 668,310.00 |
| Mar 25 2024 | 0.03148 | 0.00285 | 9.95% | 0.02979 | 0.03332 | 0.02863 | 2,108,656.00 |
| Mar 24 2024 | 0.02863 | 0.0004 | 1.42% | 0.02823 | 0.0293 | 0.02723 | 792,010.00 |
| Mar 23 2024 | 0.02823 | 0.00148 | 5.53% | 0.02675 | 0.029 | 0.02665 | 719,546.00 |
| Mar 22 2024 | 0.02675 | -0.00277 | -9.38% | 0.02948 | 0.03331 | 0.024 | 974,320.00 |
| Mar 21 2024 | 0.02952 | -0.00149 | -4.80% | 0.03101 | 0.03397 | 0.02936 | 598,243.00 |
| Mar 20 2024 | 0.03101 | -0.00054 | -1.71% | 0.03155 | 0.03313 | 0.02739 | 894,163.00 |
| Mar 19 2024 | 0.03155 | 0.00039 | 1.25% | 0.03116 | 0.0344 | 0.02941 | 829,191.00 |
| Mar 18 2024 | 0.03116 | -0.00484 | -13.44% | 0.0347 | 0.035223 | 0.03102 | 1,501,342.00 |
| Mar 17 2024 | 0.036 | 0.00478 | 15.31% | 0.03122 | 0.0365 | 0.03069 | 713,542.00 |
| Mar 16 2024 | 0.03122 | 0.00102 | 3.38% | 0.0302 | 0.0365 | 0.03008 | 788,010.00 |
| Mar 15 2024 | 0.0302 | -0.00079 | -2.55% | 0.0315 | 0.03647 | 0.03001 | 1,518,058.00 |
| Mar 14 2024 | 0.03099 | -0.004 | -11.43% | 0.03498 | 0.03618 | 0.026516 | 788,164.00 |
| Mar 13 2024 | 0.03499 | 0.0034 | 10.76% | 0.03168 | 0.03716 | 0.03118 | 693,654.00 |
| Mar 12 2024 | 0.03159 | -0.00066 | -2.05% | 0.03227 | 0.03231 | 0.03003 | 583,601.00 |
| Mar 11 2024 | 0.03225 | -0.0006 | -1.83% | 0.0329 | 0.03632 | 0.03003 | 1,551,576.00 |
| Mar 10 2024 | 0.03285 | -0.00075 | -2.23% | 0.0336 | 0.04189 | 0.03105 | 570,091.00 |
| Mar 09 2024 | 0.0336 | 0.00003 | 0.09% | 0.03382 | 0.03516 | 0.03132 | 577,621.00 |
