Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
NGLUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 08 2024 | 0.09257 | -0.00272 | -2.85% | 0.09524 | 0.09585 | 0.09025 | 1,453,808.00 |
| Jun 07 2024 | 0.09529 | -0.00852 | -8.21% | 0.104 | 0.10866 | 0.09258 | 1,540,401.00 |
| Jun 06 2024 | 0.10381 | -0.00865 | -7.69% | 0.11217 | 0.11317 | 0.10203 | 1,097,033.00 |
| Jun 05 2024 | 0.11246 | -0.00031 | -0.27% | 0.11266 | 0.1141 | 0.11019 | 1,566,717.00 |
| Jun 04 2024 | 0.11277 | 0.00217 | 1.96% | 0.11081 | 0.11391 | 0.10992 | 1,676,566.00 |
| Jun 03 2024 | 0.1106 | -0.00342 | -3.00% | 0.1139 | 0.13319 | 0.109 | 1,906,865.00 |
| Jun 02 2024 | 0.11402 | 0.00996 | 9.57% | 0.10406 | 0.11741 | 0.10318 | 1,631,880.00 |
| Jun 01 2024 | 0.10406 | 0.00316 | 3.13% | 0.10092 | 0.10896 | 0.0972 | 1,640,851.00 |
| May 31 2024 | 0.1009 | 0.0024 | 2.44% | 0.09867 | 0.10363 | 0.09775 | 1,716,889.00 |
| May 30 2024 | 0.0985 | 0.00309 | 3.24% | 0.09549 | 0.10017 | 0.09302 | 1,890,876.00 |
| May 29 2024 | 0.09541 | 0.00501 | 5.54% | 0.09035 | 0.09865 | 0.08917 | 1,972,833.00 |
| May 28 2024 | 0.0904 | -0.00689 | -7.08% | 0.09728 | 0.105 | 0.08891 | 2,303,682.00 |
| May 27 2024 | 0.09729 | 0.00037 | 0.38% | 0.09682 | 0.09877 | 0.09459 | 1,656,260.00 |
| May 26 2024 | 0.09692 | -0.00598 | -5.81% | 0.10305 | 0.10356 | 0.09681 | 1,010,890.00 |
| May 25 2024 | 0.1029 | -0.00781 | -7.05% | 0.11071 | 0.11257 | 0.10139 | 1,204,619.00 |
| May 24 2024 | 0.11071 | -0.00103 | -0.92% | 0.11213 | 0.11385 | 0.10905 | 1,258,161.00 |
| May 23 2024 | 0.11174 | -0.00016 | -0.14% | 0.11185 | 0.11999 | 0.10974 | 1,075,711.00 |
| May 22 2024 | 0.1119 | -0.00503 | -4.30% | 0.11697 | 0.11777 | 0.10984 | 1,074,098.00 |
| May 21 2024 | 0.11693 | 0.0003 | 0.26% | 0.1173 | 0.11917 | 0.11503 | 960,738.00 |
| May 20 2024 | 0.11663 | 0.00343 | 3.03% | 0.11317 | 0.11822 | 0.11244 | 1,227,618.00 |
| May 19 2024 | 0.1132 | -0.00688 | -5.73% | 0.12008 | 0.12056 | 0.112 | 431,595.00 |
| May 18 2024 | 0.12008 | 0.00004 | 0.03% | 0.12004 | 0.1222 | 0.11871 | 374,681.00 |
| May 17 2024 | 0.12004 | 0.00753 | 6.69% | 0.11256 | 0.12144 | 0.11138 | 752,874.00 |
| May 16 2024 | 0.11251 | -0.00441 | -3.77% | 0.11692 | 0.11872 | 0.1119 | 791,779.00 |
| May 15 2024 | 0.11692 | 0.00725 | 6.61% | 0.10982 | 0.1175 | 0.10818 | 1,081,035.00 |
| May 14 2024 | 0.10967 | -0.00462 | -4.04% | 0.11416 | 0.11938 | 0.10815 | 941,513.00 |
| May 13 2024 | 0.11429 | 0.0009 | 0.79% | 0.1142 | 0.11778 | 0.10811 | 1,283,101.00 |
| May 12 2024 | 0.11339 | 0.00151 | 1.35% | 0.11249 | 0.11436 | 0.10841 | 1,378,894.00 |
| May 11 2024 | 0.11188 | -0.00054 | -0.48% | 0.11231 | 0.11379 | 0.10533 | 1,373,928.00 |
| May 10 2024 | 0.11242 | 0.00323 | 2.96% | 0.1093 | 0.11505 | 0.10851 | 1,244,077.00 |
| May 09 2024 | 0.10919 | -0.00102 | -0.93% | 0.11021 | 0.11375 | 0.10668 | 1,320,107.00 |
| May 08 2024 | 0.11021 | -0.00309 | -2.73% | 0.1133 | 0.11581 | 0.10951 | 866,223.00 |
| May 07 2024 | 0.1133 | -0.00138 | -1.20% | 0.11429 | 0.11554 | 0.10951 | 1,131,957.00 |
| May 06 2024 | 0.11468 | -0.00312 | -2.65% | 0.11758 | 0.12359 | 0.11227 | 793,836.00 |
| May 05 2024 | 0.1178 | -0.00734 | -5.87% | 0.12511 | 0.12546 | 0.11654 | 876,001.00 |
| May 04 2024 | 0.12514 | 0.00264 | 2.16% | 0.12237 | 0.12851 | 0.12018 | 808,574.00 |
| May 03 2024 | 0.1225 | 0.00171 | 1.42% | 0.12073 | 0.12806 | 0.11749 | 1,056,583.00 |
| May 02 2024 | 0.12079 | 0.00232 | 1.96% | 0.11892 | 0.12157 | 0.11431 | 1,315,667.00 |
| May 01 2024 | 0.11847 | -0.0011 | -0.92% | 0.11917 | 0.12146 | 0.11284 | 1,106,871.00 |
| Apr 30 2024 | 0.11957 | -0.00152 | -1.26% | 0.11984 | 0.1292 | 0.11682 | 550,498.00 |
| Apr 29 2024 | 0.12109 | -0.01036 | -7.88% | 0.13087 | 0.13364 | 0.11771 | 587,015.00 |
| Apr 28 2024 | 0.13145 | 0.00533 | 4.23% | 0.12646 | 0.13357 | 0.12479 | 435,300.00 |
| Apr 27 2024 | 0.12612 | -0.00259 | -2.01% | 0.12849 | 0.13199 | 0.12345 | 538,341.00 |
| Apr 26 2024 | 0.12871 | -0.00405 | -3.05% | 0.13237 | 0.13486 | 0.1249 | 596,406.00 |
| Apr 25 2024 | 0.13276 | -0.00213 | -1.58% | 0.13514 | 0.13776 | 0.12118 | 595,517.00 |
| Apr 24 2024 | 0.13489 | -0.00465 | -3.33% | 0.139 | 0.1499 | 0.13222 | 879,271.00 |
| Apr 23 2024 | 0.13954 | 0.01696 | 13.84% | 0.12168 | 0.14625 | 0.11924 | 530,944.00 |
| Apr 22 2024 | 0.12258 | -0.00334 | -2.65% | 0.12508 | 0.12626 | 0.11973 | 871,336.00 |
| Apr 21 2024 | 0.12592 | 0.00934 | 8.01% | 0.11612 | 0.1271 | 0.1034 | 479,440.00 |
| Apr 20 2024 | 0.11658 | 0.00945 | 8.82% | 0.10739 | 0.11941 | 0.1063 | 448,769.00 |
| Apr 19 2024 | 0.10713 | 0.00719 | 7.19% | 0.09994 | 0.10917 | 0.09889 | 756,412.00 |
| Apr 18 2024 | 0.09994 | 0.00081 | 0.82% | 0.10101 | 0.10579 | 0.09811 | 636,171.00 |
| Apr 17 2024 | 0.09913 | -0.00115 | -1.15% | 0.09909 | 0.10586 | 0.09516 | 505,095.00 |
| Apr 16 2024 | 0.10028 | 0.00028 | 0.28% | 0.100 | 0.1053 | 0.0973 | 769,830.00 |
| Apr 15 2024 | 0.100 | -0.00877 | -8.06% | 0.1084 | 0.11799 | 0.09774 | 1,837,141.00 |
| Apr 14 2024 | 0.10877 | -0.00073 | -0.67% | 0.10758 | 0.12021 | 0.09801 | 907,254.00 |
| Apr 13 2024 | 0.1095 | -0.01151 | -9.51% | 0.12651 | 0.13021 | 0.10189 | 1,037,816.00 |
| Apr 12 2024 | 0.12101 | -0.01215 | -9.12% | 0.13296 | 0.18452 | 0.12001 | 1,152,347.00 |
| Apr 11 2024 | 0.13316 | -0.01676 | -11.18% | 0.1451 | 0.15784 | 0.12781 | 1,383,100.00 |
| Apr 10 2024 | 0.14992 | -0.0242 | -13.90% | 0.17554 | 0.18026 | 0.14492 | 897,407.00 |
| Apr 09 2024 | 0.17412 | -0.00989 | -5.37% | 0.18448 | 0.1867 | 0.17171 | 419,513.00 |
| Apr 08 2024 | 0.18401 | -0.00102 | -0.55% | 0.18516 | 0.207 | 0.17647 | 698,861.00 |
| Apr 07 2024 | 0.18503 | -0.01027 | -5.26% | 0.19555 | 0.19999 | 0.183 | 535,264.00 |
| Apr 06 2024 | 0.1953 | 0.00753 | 4.01% | 0.18853 | 0.19745 | 0.18161 | 579,496.00 |
| Apr 05 2024 | 0.18777 | -0.00566 | -2.93% | 0.19366 | 0.20425 | 0.18221 | 497,309.00 |
| Apr 04 2024 | 0.19343 | -0.00077 | -0.40% | 0.19598 | 0.20956 | 0.18758 | 457,174.00 |
| Apr 03 2024 | 0.1942 | 0.00802 | 4.31% | 0.18494 | 0.850 | 0.17557 | 541,344.00 |
| Apr 02 2024 | 0.18618 | 0.00662 | 3.69% | 0.17942 | 0.19602 | 0.16436 | 543,534.00 |
| Apr 01 2024 | 0.17956 | -0.0137 | -7.09% | 0.1932 | 0.19876 | 0.17001 | 559,691.00 |
| Mar 31 2024 | 0.19326 | 0.00165 | 0.86% | 0.19096 | 0.22268 | 0.18642 | 694,085.00 |
| Mar 30 2024 | 0.19161 | 0.00555 | 2.98% | 0.1849 | 0.19685 | 0.18392 | 372,741.00 |
| Mar 29 2024 | 0.18606 | -0.01551 | -7.69% | 0.2017 | 0.230 | 0.18205 | 600,724.00 |
| Mar 28 2024 | 0.20157 | 0.02021 | 11.14% | 0.18378 | 0.2152 | 0.17575 | 726,077.00 |
| Mar 27 2024 | 0.18136 | 0.00023 | 0.13% | 0.17895 | 0.19511 | 0.16415 | 1,005,141.00 |
| Mar 26 2024 | 0.18113 | -0.03851 | -17.53% | 0.22072 | 0.22883 | 0.15311 | 1,076,896.00 |
| Mar 25 2024 | 0.21964 | 0.01552 | 7.60% | 0.20613 | 0.22136 | 0.19418 | 887,240.00 |
| Mar 24 2024 | 0.20412 | 0.00816 | 4.16% | 0.19637 | 0.2096 | 0.19242 | 634,587.00 |
| Mar 23 2024 | 0.19596 | 0.00294 | 1.52% | 0.19378 | 0.2079 | 0.18992 | 499,959.00 |
| Mar 22 2024 | 0.19302 | 0.00098 | 0.51% | 0.19204 | 0.20399 | 0.18371 | 858,891.00 |
| Mar 21 2024 | 0.19204 | -0.00405 | -2.07% | 0.19694 | 0.220 | 0.1856 | 706,538.00 |
| Mar 20 2024 | 0.19609 | 0.019 | 10.73% | 0.17656 | 0.20769 | 0.17501 | 907,484.00 |
| Mar 19 2024 | 0.17709 | -0.00702 | -3.81% | 0.18264 | 0.19698 | 0.16738 | 987,755.00 |
| Mar 18 2024 | 0.18411 | -0.01962 | -9.63% | 0.20286 | 0.20479 | 0.18006 | 918,665.00 |
| Mar 17 2024 | 0.20373 | 0.01628 | 8.68% | 0.18736 | 0.23282 | 0.17988 | 1,098,633.00 |
| Mar 16 2024 | 0.18745 | -0.00355 | -1.86% | 0.192 | 0.23865 | 0.18408 | 1,005,030.00 |
| Mar 15 2024 | 0.191 | -0.01574 | -7.61% | 0.2139 | 0.21482 | 0.1586 | 1,270,001.00 |
| Mar 14 2024 | 0.20674 | -0.02027 | -8.93% | 0.22581 | 0.23406 | 0.18727 | 752,497.00 |
| Mar 13 2024 | 0.22701 | 0.03209 | 16.46% | 0.19447 | 0.24499 | 0.19049 | 1,035,061.00 |
| Mar 12 2024 | 0.19492 | 0.02256 | 13.09% | 0.17244 | 0.2002 | 0.17236 | 702,720.00 |
| Mar 11 2024 | 0.17236 | 0.00757 | 4.59% | 0.165 | 0.17991 | 0.159 | 597,780.00 |
| Mar 10 2024 | 0.16479 | -0.01259 | -7.10% | 0.17738 | 0.18103 | 0.15955 | 610,958.00 |
| Mar 09 2024 | 0.17738 | 0.01531 | 9.45% | 0.1616 | 0.18935 | 0.15807 | 575,528.00 |
