Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
MTNUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 0.000833 | -0.000035 | -4.03% | 0.000868 | 0.000869 | 0.000827 | 15,463,060.00 |
| Jun 13 2024 | 0.000868 | -0.00000600 | -0.69% | 0.000874 | 0.000893 | 0.000858 | 12,067,984.00 |
| Jun 12 2024 | 0.000874 | 0.00 | 0.00% | 0.000874 | 0.00088 | 0.00087 | 15,722,853.00 |
| Jun 11 2024 | 0.000874 | -0.000029 | -3.21% | 0.000903 | 0.000918 | 0.00087 | 12,746,332.00 |
| Jun 10 2024 | 0.000903 | -0.000032 | -3.42% | 0.000928 | 0.000962 | 0.0009 | 11,234,462.00 |
| Jun 09 2024 | 0.000935 | -0.000105 | -10.10% | 0.00104 | 0.001042 | 0.000924 | 3,984,618.00 |
| Jun 08 2024 | 0.00104 | 0.00000400 | 0.39% | 0.001036 | 0.001053 | 0.001022 | 12,261,210.00 |
| Jun 07 2024 | 0.001036 | -0.000011 | -1.05% | 0.001047 | 0.001069 | 0.000972 | 11,103,151.00 |
| Jun 06 2024 | 0.001047 | 0.000019 | 1.85% | 0.001028 | 0.00105 | 0.001027 | 12,886,146.00 |
| Jun 05 2024 | 0.001028 | -0.000033 | -3.11% | 0.001249 | 0.001298 | 0.001024 | 8,715,422.00 |
| Jun 04 2024 | 0.001061 | 0.00000500 | 0.47% | 0.001056 | 0.001092 | 0.001051 | 3,800,461.00 |
| Jun 03 2024 | 0.001056 | -0.000062 | -5.55% | 0.001117 | 0.001118 | 0.001051 | 7,867,404.00 |
| Jun 02 2024 | 0.001118 | 0.000108 | 10.69% | 0.00101 | 0.001118 | 0.001009 | 12,285,783.00 |
| Jun 01 2024 | 0.00101 | -0.000051 | -4.81% | 0.001061 | 0.001063 | 0.000996 | 12,609,482.00 |
| May 31 2024 | 0.001061 | -0.00009 | -7.82% | 0.001151 | 0.001161 | 0.001026 | 8,954,249.00 |
| May 30 2024 | 0.001151 | 0.000113 | 10.89% | 0.001036 | 0.001173 | 0.001021 | 13,023,080.00 |
| May 29 2024 | 0.001038 | 0.00002 | 1.96% | 0.001018 | 0.00105 | 0.001017 | 11,964,856.00 |
| May 28 2024 | 0.001018 | -0.000032 | -3.05% | 0.00105 | 0.00105 | 0.001007 | 8,831,517.00 |
| May 27 2024 | 0.00105 | 0.000054 | 5.42% | 0.001031 | 0.00105 | 0.000999 | 6,817,176.00 |
| May 26 2024 | 0.000996 | -0.000011 | -1.09% | 0.001007 | 0.00105 | 0.000976 | 9,189,364.00 |
| May 25 2024 | 0.001007 | -0.000016 | -1.56% | 0.001023 | 0.001053 | 0.000981 | 6,318,324.00 |
| May 24 2024 | 0.001023 | 0.000067 | 7.01% | 0.000956 | 0.001051 | 0.000956 | 4,559,542.00 |
| May 23 2024 | 0.000956 | -0.00000700 | -0.73% | 0.000963 | 0.001 | 0.000946 | 6,887,841.00 |
| May 22 2024 | 0.000963 | -0.00000900 | -0.93% | 0.000973 | 0.001 | 0.000962 | 9,125,202.00 |
| May 21 2024 | 0.000972 | -0.000014 | -1.42% | 0.000986 | 0.001 | 0.000972 | 9,414,960.00 |
| May 20 2024 | 0.000986 | -0.00000100 | -0.10% | 0.000985 | 0.00099 | 0.000973 | 13,340,716.00 |
| May 19 2024 | 0.000987 | -0.00000100 | -0.10% | 0.000988 | 0.001 | 0.000974 | 13,414,232.00 |
| May 18 2024 | 0.000988 | 0.00000400 | 0.41% | 0.000984 | 0.001 | 0.000983 | 13,581,479.00 |
| May 17 2024 | 0.000984 | -0.00000200 | -0.20% | 0.000986 | 0.001 | 0.000982 | 13,853,113.00 |
| May 16 2024 | 0.000986 | 0.000034 | 3.57% | 0.000952 | 0.000997 | 0.000939 | 12,729,095.00 |
| May 15 2024 | 0.000952 | -0.00000400 | -0.42% | 0.000956 | 0.000998 | 0.000937 | 7,386,314.00 |
| May 14 2024 | 0.000956 | 0.000016 | 1.70% | 0.00094 | 0.001 | 0.000938 | 13,022,056.00 |
| May 13 2024 | 0.00094 | 0.00 | 0.00% | 0.001249 | 0.001298 | 0.000937 | 13,681,712.00 |
| May 12 2024 | 0.00094 | -0.00000600 | -0.63% | 0.000946 | 0.000946 | 0.000939 | 11,857,495.00 |
| May 11 2024 | 0.000946 | -0.00000400 | -0.42% | 0.00095 | 0.000951 | 0.00094 | 13,190,497.00 |
| May 10 2024 | 0.00095 | -0.000015 | -1.55% | 0.000965 | 0.000988 | 0.00094 | 12,461,593.00 |
| May 09 2024 | 0.000965 | 0.000045 | 4.89% | 0.00092 | 0.000967 | 0.000909 | 6,628,378.00 |
| May 08 2024 | 0.00092 | -0.000011 | -1.18% | 0.000931 | 0.000973 | 0.000905 | 5,302,210.00 |
| May 07 2024 | 0.000931 | 0.000051 | 5.80% | 0.00088 | 0.000965 | 0.000876 | 9,236,299.00 |
| May 06 2024 | 0.00088 | -0.000134 | -13.21% | 0.001002 | 0.001008 | 0.000877 | 11,607,629.00 |
| May 05 2024 | 0.001014 | -0.000018 | -1.74% | 0.001032 | 0.0013 | 0.000977 | 21,514,622.00 |
| May 04 2024 | 0.001032 | -0.000216 | -17.31% | 0.001068 | 0.0013 | 0.000958 | 17,007,473.00 |
| May 03 2024 | 0.001248 | 0.000157 | 14.39% | 0.00109 | 0.001327 | 0.001 | 13,200,823.00 |
| May 02 2024 | 0.001091 | 0.000065 | 6.34% | 0.001026 | 0.0014 | 0.001022 | 19,338,080.00 |
| May 01 2024 | 0.001026 | 0.000051 | 5.23% | 0.000975 | 0.001163 | 0.000975 | 8,638,726.00 |
| Apr 30 2024 | 0.000975 | -0.000325 | -25.00% | 0.001196 | 0.001198 | 0.00097 | 12,467,010.00 |
| Apr 29 2024 | 0.0013 | 0.000317 | 32.25% | 0.001249 | 0.0013 | 0.00095 | 19,479,007.00 |
| Apr 28 2024 | 0.000983 | 0.000029 | 3.04% | 0.000954 | 0.000996 | 0.000953 | 13,589,163.00 |
| Apr 27 2024 | 0.000954 | 0.00000100 | 0.10% | 0.000953 | 0.000961 | 0.000951 | 11,754,129.00 |
| Apr 26 2024 | 0.000953 | -0.000018 | -1.85% | 0.000969 | 0.000973 | 0.000952 | 14,107,541.00 |
| Apr 25 2024 | 0.000971 | 0.00000700 | 0.73% | 0.000999 | 0.001054 | 0.00096 | 9,175,802.00 |
| Apr 24 2024 | 0.000964 | -0.000039 | -3.89% | 0.001005 | 0.001023 | 0.000957 | 12,651,867.00 |
| Apr 23 2024 | 0.001003 | -0.000036 | -3.46% | 0.001035 | 0.001131 | 0.000981 | 15,649,027.00 |
| Apr 22 2024 | 0.001039 | 0.000075 | 7.78% | 0.001249 | 0.001298 | 0.000999 | 6,926,671.00 |
| Apr 21 2024 | 0.000964 | -0.000033 | -3.31% | 0.000998 | 0.001201 | 0.000937 | 10,052,899.00 |
| Apr 20 2024 | 0.000997 | -0.00003 | -2.92% | 0.001027 | 0.00104 | 0.000915 | 6,967,428.00 |
| Apr 19 2024 | 0.001027 | 0.000079 | 8.33% | 0.00098 | 0.00104 | 0.000964 | 7,763,252.00 |
| Apr 18 2024 | 0.000948 | 0.000036 | 3.95% | 0.000912 | 0.000993 | 0.000885 | 11,711,994.00 |
| Apr 17 2024 | 0.000912 | 0.000012 | 1.33% | 0.0009 | 0.000931 | 0.0009 | 12,574,937.00 |
| Apr 16 2024 | 0.0009 | -0.00000600 | -0.66% | 0.000903 | 0.000928 | 0.000875 | 9,570,887.00 |
| Apr 15 2024 | 0.000906 | 0.000037 | 4.26% | 0.000893 | 0.000947 | 0.000893 | 11,548,966.00 |
| Apr 14 2024 | 0.000869 | -0.000067 | -7.16% | 0.000931 | 0.000936 | 0.000868 | 10,035,801.00 |
| Apr 13 2024 | 0.000936 | -0.000035 | -3.60% | 0.000973 | 0.001017 | 0.00092 | 8,820,280.00 |
| Apr 12 2024 | 0.000971 | -0.000032 | -3.19% | 0.001004 | 0.00101 | 0.000964 | 13,455,448.00 |
| Apr 11 2024 | 0.001003 | -0.000031 | -3.00% | 0.001034 | 0.001034 | 0.000999 | 7,060,219.00 |
| Apr 10 2024 | 0.001034 | 0.000061 | 6.27% | 0.000973 | 0.001045 | 0.00096 | 11,179,749.00 |
| Apr 09 2024 | 0.000973 | -0.000019 | -1.92% | 0.000992 | 0.001002 | 0.000954 | 13,335,160.00 |
| Apr 08 2024 | 0.000992 | -0.000048 | -4.62% | 0.00105 | 0.001088 | 0.000987 | 13,412,699.00 |
| Apr 07 2024 | 0.00104 | 0.00001 | 0.97% | 0.00103 | 0.001111 | 0.001027 | 7,128,872.00 |
| Apr 06 2024 | 0.00103 | 0.00005 | 5.10% | 0.00098 | 0.001034 | 0.000956 | 11,225,963.00 |
| Apr 05 2024 | 0.00098 | 0.00004 | 4.26% | 0.000958 | 0.00098 | 0.00095 | 12,548,949.00 |
| Apr 04 2024 | 0.00094 | -0.000024 | -2.49% | 0.000964 | 0.001006 | 0.000922 | 1,730,611.00 |
| Apr 03 2024 | 0.000964 | 0.00000300 | 0.31% | 0.000961 | 0.001004 | 0.000923 | 12,505,420.00 |
| Apr 02 2024 | 0.000961 | -0.00000400 | -0.41% | 0.000931 | 0.000962 | 0.000924 | 7,135,661.00 |
| Apr 01 2024 | 0.000965 | 0.00004 | 4.32% | 0.000955 | 0.000973 | 0.000916 | 9,339,339.00 |
| Mar 31 2024 | 0.000925 | -0.000062 | -6.28% | 0.000979 | 0.000983 | 0.000903 | 10,199,303.00 |
| Mar 30 2024 | 0.000987 | -0.000273 | -21.67% | 0.00125 | 0.001333 | 0.000947 | 21,876,943.00 |
| Mar 29 2024 | 0.00126 | 0.000347 | 38.01% | 0.000912 | 0.0016 | 0.000903 | 29,098,832.00 |
| Mar 28 2024 | 0.000913 | -0.000027 | -2.87% | 0.000942 | 0.000947 | 0.000901 | 24,864,006.00 |
| Mar 27 2024 | 0.00094 | -0.00000700 | -0.74% | 0.000947 | 0.000949 | 0.000924 | 26,184,849.00 |
| Mar 26 2024 | 0.000947 | -0.000031 | -3.17% | 0.000979 | 0.000993 | 0.000938 | 26,098,470.00 |
| Mar 25 2024 | 0.000978 | -0.000039 | -3.83% | 0.001023 | 0.001032 | 0.000973 | 27,484,773.00 |
| Mar 24 2024 | 0.001017 | 0.000129 | 14.53% | 0.000888 | 0.001018 | 0.000888 | 25,199,404.00 |
| Mar 23 2024 | 0.000888 | 0.000013 | 1.49% | 0.00088 | 0.000911 | 0.000872 | 27,822,161.00 |
| Mar 22 2024 | 0.000875 | -0.000032 | -3.53% | 0.000907 | 0.000913 | 0.000827 | 28,880,403.00 |
| Mar 21 2024 | 0.000907 | 0.00000100 | 0.11% | 0.000902 | 0.000914 | 0.000863 | 25,317,102.00 |
| Mar 20 2024 | 0.000906 | -0.000022 | -2.37% | 0.000927 | 0.000932 | 0.0009 | 29,081,476.00 |
| Mar 19 2024 | 0.000928 | -0.000027 | -2.83% | 0.000955 | 0.000959 | 0.000915 | 23,681,574.00 |
| Mar 18 2024 | 0.000955 | -0.000056 | -5.54% | 0.001013 | 0.001112 | 0.000953 | 21,524,347.00 |
| Mar 17 2024 | 0.001011 | -0.000083 | -7.59% | 0.001097 | 0.001103 | 0.001007 | 20,627,438.00 |
| Mar 16 2024 | 0.001094 | -0.000036 | -3.19% | 0.00113 | 0.001155 | 0.001091 | 22,103,711.00 |
