Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
MULTIUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 0.6332 | -0.0709 | -10.07% | 0.711 | 0.742 | 0.209238 | 64,724.00 |
| Jun 06 2024 | 0.7041 | -0.0024 | -0.34% | 0.7065 | 0.7778 | 0.6464 | 51,228.00 |
| Jun 05 2024 | 0.7065 | -0.022 | -3.02% | 0.7129 | 0.7421 | 0.6123 | 49,893.00 |
| Jun 04 2024 | 0.7285 | 0.023 | 3.26% | 0.7055 | 0.7595 | 0.6836 | 18,211.00 |
| Jun 03 2024 | 0.7055 | -0.0161 | -2.23% | 0.7216 | 0.741 | 0.7014 | 24,894.00 |
| Jun 02 2024 | 0.7216 | -0.0128 | -1.74% | 0.7344 | 0.7594 | 0.6917 | 29,161.00 |
| Jun 01 2024 | 0.7344 | 0.0119 | 1.65% | 0.7225 | 0.7418 | 0.7031 | 22,477.00 |
| May 31 2024 | 0.7225 | -0.0008 | -0.11% | 0.7233 | 0.7314 | 0.691 | 22,983.00 |
| May 30 2024 | 0.7233 | -0.001 | -0.14% | 0.7243 | 0.7314 | 0.6745 | 24,805.00 |
| May 29 2024 | 0.7243 | -0.0237 | -3.17% | 0.748 | 0.7511 | 0.7146 | 24,104.00 |
| May 28 2024 | 0.748 | -0.0301 | -3.87% | 0.7799 | 0.7945 | 0.7278 | 29,712.00 |
| May 27 2024 | 0.7781 | -0.0091 | -1.16% | 0.7941 | 0.8818 | 0.759 | 44,739.00 |
| May 26 2024 | 0.7872 | 0.0108 | 1.39% | 0.7736 | 0.8039 | 0.7533 | 23,142.00 |
| May 25 2024 | 0.7764 | -0.0249 | -3.11% | 0.8001 | 0.8105 | 0.205 | 29,824.00 |
| May 24 2024 | 0.8013 | 0.0276 | 3.57% | 0.7737 | 0.8259 | 0.262573 | 36,477.00 |
| May 23 2024 | 0.7737 | -0.0521 | -6.31% | 0.8309 | 0.8579 | 0.262639 | 42,500.00 |
| May 22 2024 | 0.8258 | 0.0163 | 2.01% | 0.8095 | 0.8578 | 0.7432 | 37,235.00 |
| May 21 2024 | 0.8095 | 0.0364 | 4.71% | 0.7731 | 0.9109 | 0.7395 | 54,247.00 |
| May 20 2024 | 0.7731 | 0.0503 | 6.96% | 0.7263 | 0.8288 | 0.7052 | 48,221.00 |
| May 19 2024 | 0.7228 | -0.0206 | -2.77% | 0.7434 | 0.7728 | 0.6819 | 28,229.00 |
| May 18 2024 | 0.7434 | 0.028 | 3.91% | 0.7196 | 0.8325 | 0.262573 | 29,455.00 |
| May 17 2024 | 0.7154 | 0.0556 | 8.43% | 0.6814 | 0.8777 | 0.603 | 41,621.00 |
| May 16 2024 | 0.6598 | -0.0228 | -3.34% | 0.6781 | 0.7195 | 0.262639 | 46,225.00 |
| May 15 2024 | 0.6826 | 0.027 | 4.12% | 0.6554 | 0.7199 | 0.5946 | 25,213.00 |
| May 14 2024 | 0.6556 | -0.0004 | -0.06% | 0.6575 | 0.7099 | 0.229827 | 24,283.00 |
| May 13 2024 | 0.656 | -0.0465 | -6.62% | 0.6446 | 0.7246 | 0.229751 | 45,328.00 |
| May 12 2024 | 0.7025 | 0.0191 | 2.79% | 0.6834 | 0.8101 | 0.228 | 23,394.00 |
| May 11 2024 | 0.6834 | 0.0269 | 4.10% | 0.6565 | 0.7705 | 0.6449 | 26,689.00 |
| May 10 2024 | 0.6565 | -0.0153 | -2.28% | 0.6718 | 0.7706 | 0.630 | 23,945.00 |
| May 09 2024 | 0.6718 | -0.0161 | -2.34% | 0.6879 | 0.806 | 0.246162 | 27,617.00 |
| May 08 2024 | 0.6879 | 0.0165 | 2.46% | 0.6714 | 0.8165 | 0.6513 | 29,115.00 |
| May 07 2024 | 0.6714 | -0.0366 | -5.17% | 0.7084 | 0.715 | 0.6209 | 32,703.00 |
| May 06 2024 | 0.708 | -0.0197 | -2.71% | 0.7308 | 0.7358 | 0.217523 | 39,077.00 |
| May 05 2024 | 0.7277 | 0.0036 | 0.50% | 0.7268 | 0.7499 | 0.6847 | 25,743.00 |
| May 04 2024 | 0.7241 | 0.004 | 0.56% | 0.7201 | 0.7499 | 0.6993 | 25,748.00 |
| May 03 2024 | 0.7201 | 0.0205 | 2.93% | 0.20522 | 0.750 | 0.188724 | 32,299.00 |
| May 02 2024 | 0.6996 | 0.0046 | 0.66% | 0.695 | 0.7146 | 0.6581 | 30,471.00 |
| May 01 2024 | 0.695 | 0.0078 | 1.14% | 0.6872 | 0.7059 | 0.6607 | 31,331.00 |
| Apr 30 2024 | 0.6872 | -0.0397 | -5.46% | 0.7269 | 0.7464 | 0.6548 | 43,931.00 |
| Apr 29 2024 | 0.7269 | -0.028 | -3.71% | 0.7536 | 0.7607 | 0.204 | 82,536.00 |
| Apr 28 2024 | 0.7549 | 0.0315 | 4.35% | 0.722 | 0.7786 | 0.7211 | 52,639.00 |
| Apr 27 2024 | 0.7234 | -0.0008 | -0.11% | 0.7218 | 0.7516 | 0.7094 | 135,817.00 |
| Apr 26 2024 | 0.7242 | -0.0348 | -4.58% | 0.7507 | 0.8273 | 0.716 | 50,578.00 |
| Apr 25 2024 | 0.759 | 0.0011 | 0.15% | 0.213422 | 0.7717 | 0.213422 | 27,567.00 |
| Apr 24 2024 | 0.7579 | -0.0036 | -0.47% | 0.7608 | 0.8075 | 0.7196 | 56,160.00 |
| Apr 23 2024 | 0.7615 | 0.0048 | 0.63% | 0.7543 | 0.7865 | 0.7329 | 53,200.00 |
| Apr 22 2024 | 0.7567 | -0.0259 | -3.31% | 0.7801 | 0.805 | 0.6844 | 86,782.00 |
| Apr 21 2024 | 0.7826 | 0.0231 | 3.04% | 0.7595 | 0.8164 | 0.20522 | 48,758.00 |
| Apr 20 2024 | 0.7595 | 0.002 | 0.26% | 0.7633 | 0.7744 | 0.192917 | 23,759.00 |
| Apr 19 2024 | 0.7575 | 0.0091 | 1.22% | 0.7439 | 0.902 | 0.184621 | 45,933.00 |
| Apr 18 2024 | 0.7484 | 0.0014 | 0.19% | 0.7385 | 0.7546 | 0.7158 | 45,002.00 |
| Apr 17 2024 | 0.747 | -0.0004 | -0.05% | 0.7498 | 0.8079 | 0.168724 | 60,664.00 |
| Apr 16 2024 | 0.7474 | -0.017 | -2.22% | 0.7644 | 0.7847 | 0.6819 | 74,914.00 |
| Apr 15 2024 | 0.7644 | -0.0022 | -0.29% | 0.7713 | 0.8266 | 0.188724 | 62,864.00 |
| Apr 14 2024 | 0.7666 | 0.0136 | 1.81% | 0.7469 | 0.7869 | 0.7107 | 54,177.00 |
| Apr 13 2024 | 0.753 | -0.0546 | -6.76% | 0.8102 | 0.8409 | 0.233854 | 85,924.00 |
| Apr 12 2024 | 0.8076 | -0.0472 | -5.52% | 0.8548 | 0.9428 | 0.237956 | 52,523.00 |
| Apr 11 2024 | 0.8548 | -0.0085 | -0.98% | 0.8602 | 0.876 | 0.8237 | 38,262.00 |
| Apr 10 2024 | 0.8633 | -0.0433 | -4.78% | 0.8942 | 0.9444 | 0.707 | 92,709.00 |
| Apr 09 2024 | 0.9066 | 0.0206 | 2.33% | 0.891 | 1.05 | 0.2299 | 39,687.00 |
| Apr 08 2024 | 0.886 | 0.0333 | 3.91% | 0.8693 | 0.9081 | 0.8087 | 66,091.00 |
| Apr 07 2024 | 0.8527 | -0.0132 | -1.52% | 0.865 | 0.9082 | 0.8429 | 58,846.00 |
| Apr 06 2024 | 0.8659 | 0.00 | 0.00% | 0.8658 | 0.9498 | 0.8445 | 72,811.00 |
| Apr 05 2024 | 0.8659 | 0.0099 | 1.16% | 0.851 | 0.9825 | 0.8307 | 81,302.00 |
| Apr 04 2024 | 0.856 | -0.0168 | -1.92% | 0.8595 | 0.8825 | 0.22159 | 55,230.00 |
| Apr 03 2024 | 0.8728 | 0.0238 | 2.80% | 0.8316 | 0.8766 | 0.8094 | 65,426.00 |
| Apr 02 2024 | 0.849 | -0.0373 | -4.21% | 0.8856 | 0.8989 | 0.8264 | 68,427.00 |
| Apr 01 2024 | 0.8863 | -0.0938 | -9.57% | 0.9801 | 1.00 | 0.8504 | 19,171.00 |
| Mar 31 2024 | 0.9801 | 0.0282 | 2.96% | 0.9519 | 1.05 | 0.9486 | 31,036.00 |
| Mar 30 2024 | 0.9519 | -0.0096 | -1.00% | 0.9611 | 0.9905 | 0.32001 | 25,797.00 |
| Mar 29 2024 | 0.9615 | 0.0111 | 1.17% | 0.9504 | 0.9768 | 0.9287 | 35,093.00 |
| Mar 28 2024 | 0.9504 | -0.0012 | -0.13% | 0.318716 | 0.9769 | 0.318716 | 48,575.00 |
| Mar 27 2024 | 0.9516 | -0.0067 | -0.70% | 0.955 | 1.06 | 0.318716 | 69,323.00 |
| Mar 26 2024 | 0.9583 | 0.0549 | 6.08% | 0.8934 | 0.9996 | 0.8924 | 59,901.00 |
| Mar 25 2024 | 0.9034 | 0.031 | 3.55% | 0.8692 | 0.9192 | 0.861 | 138,628.00 |
| Mar 24 2024 | 0.8724 | 0.0316 | 3.76% | 0.8489 | 0.9045 | 0.8259 | 65,035.00 |
| Mar 23 2024 | 0.8408 | 0.014 | 1.69% | 0.849 | 0.8985 | 0.7855 | 125,892.00 |
| Mar 22 2024 | 0.8268 | -0.0245 | -2.88% | 0.8484 | 0.8935 | 0.7931 | 227,098.00 |
| Mar 21 2024 | 0.8513 | -0.0167 | -1.92% | 0.8716 | 0.8923 | 0.8412 | 84,729.00 |
| Mar 20 2024 | 0.868 | 0.0175 | 2.06% | 0.8401 | 0.8746 | 0.8196 | 165,466.00 |
| Mar 19 2024 | 0.8505 | -0.0703 | -7.63% | 0.9219 | 0.9326 | 0.7928 | 168,438.00 |
| Mar 18 2024 | 0.9208 | -0.0656 | -6.65% | 0.9947 | 1.01 | 0.860 | 117,995.00 |
| Mar 17 2024 | 0.9864 | 0.0523 | 5.60% | 0.945 | 0.9958 | 0.9101 | 157,966.00 |
| Mar 16 2024 | 0.9341 | -0.1359 | -12.70% | 1.06 | 1.10 | 0.545659 | 153,187.00 |
| Mar 15 2024 | 1.07 | -0.030 | -2.73% | 1.10 | 1.12 | 0.542353 | 223,981.00 |
| Mar 14 2024 | 1.10 | -0.020 | -1.79% | 1.12 | 1.16 | 1.08 | 112,671.00 |
| Mar 13 2024 | 1.12 | 0.00 | 0.00% | 1.12 | 1.21 | 0.550 | 64,339.00 |
| Mar 12 2024 | 1.12 | 0.010 | 0.90% | 1.12 | 1.17 | 0.590817 | 65,915.00 |
| Mar 11 2024 | 1.11 | 0.060 | 5.71% | 1.05 | 1.15 | 0.44313 | 73,226.00 |
| Mar 10 2024 | 1.05 | -0.050 | -4.55% | 1.10 | 1.16 | 0.455437 | 49,186.00 |
| Mar 09 2024 | 1.10 | 0.030 | 2.80% | 1.06 | 1.13 | 1.04 | 37,733.00 |
