Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
OBSREUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 09 2024 | 0.001754 | 0.000618 | 54.42% | 0.001708 | 0.001762 | 0.001139 | 246,830.00 |
| May 08 2024 | 0.001136 | -0.000606 | -34.78% | 0.001741 | 0.001758 | 0.001133 | 4,796,808.00 |
| May 07 2024 | 0.001742 | -0.000019 | -1.08% | 0.001762 | 0.001794 | 0.001174 | 1,378,863.00 |
| May 06 2024 | 0.001761 | -0.000024 | -1.34% | 0.001786 | 0.002459 | 0.001176 | 322,283.00 |
| May 05 2024 | 0.001785 | 0.00000400 | 0.22% | 0.001784 | 0.001798 | 0.001174 | 376,522.00 |
| May 04 2024 | 0.001781 | 0.000025 | 1.42% | 0.001755 | 0.001795 | 0.001166 | 3,008,997.00 |
| May 03 2024 | 0.001755 | 0.000101 | 6.11% | 0.001654 | 0.001767 | 0.0011 | 5,869,450.00 |
| May 02 2024 | 0.001654 | 0.000019 | 1.16% | 0.001635 | 0.001667 | 0.001596 | 1,801,528.00 |
| May 01 2024 | 0.001635 | -0.000077 | -4.50% | 0.001705 | 0.001709 | 0.00109 | 2,314,147.00 |
| Apr 30 2024 | 0.001713 | -0.000074 | -4.14% | 0.001786 | 0.00181 | 0.001131 | 3,620,648.00 |
| Apr 29 2024 | 0.001786 | 0.000021 | 1.19% | 0.001786 | 0.002459 | 0.000707 | 3,793,454.00 |
| Apr 28 2024 | 0.001766 | -0.000015 | -0.84% | 0.001783 | 0.001804 | 0.001187 | 14,949,591.00 |
| Apr 27 2024 | 0.00178 | -0.00001 | -0.56% | 0.001789 | 0.001791 | 0.001177 | 13,216,214.00 |
| Apr 26 2024 | 0.001791 | -0.000014 | -0.78% | 0.001805 | 0.00242 | 0.001197 | 17,674,229.00 |
| Apr 25 2024 | 0.001804 | 0.00000039 | 0.02% | 0.001803 | 0.001814 | 0.001184 | 8,884,520.00 |
| Apr 24 2024 | 0.001804 | -0.000057 | -3.06% | 0.001866 | 0.00188 | 0.001784 | 16,263,550.00 |
| Apr 23 2024 | 0.001861 | -0.000022 | -1.17% | 0.001881 | 0.002501 | 0.001851 | 6,396,482.00 |
| Apr 22 2024 | 0.001883 | 0.000051 | 2.78% | 0.001786 | 0.00251 | 0.000707 | 9,259,903.00 |
| Apr 21 2024 | 0.001833 | -0.000608 | -24.91% | 0.002435 | 0.002472 | 0.001816 | 2,696,668.00 |
| Apr 20 2024 | 0.002441 | 0.000636 | 35.23% | 0.001795 | 0.002442 | 0.00178 | 4,238,079.00 |
| Apr 19 2024 | 0.001805 | 0.000014 | 0.78% | 0.001786 | 0.002459 | 0.001696 | 15,923,160.00 |
| Apr 18 2024 | 0.001791 | -0.000511 | -22.20% | 0.002304 | 0.002403 | 0.00171 | 10,028,192.00 |
| Apr 17 2024 | 0.002302 | 0.000502 | 27.88% | 0.001804 | 0.002421 | 0.001172 | 10,535,857.00 |
| Apr 16 2024 | 0.0018 | 0.00000900 | 0.50% | 0.001793 | 0.002398 | 0.001744 | 7,203,541.00 |
| Apr 15 2024 | 0.001791 | -0.000061 | -3.29% | 0.001912 | 0.002563 | 0.00177 | 3,621,919.00 |
| Apr 14 2024 | 0.001852 | 0.00000200 | 0.11% | 0.001824 | 0.00189 | 0.001228 | 34,213,810.00 |
| Apr 13 2024 | 0.00185 | -0.000049 | -2.58% | 0.001901 | 0.002573 | 0.001758 | 49,426,439.00 |
| Apr 12 2024 | 0.001899 | -0.000061 | -3.11% | 0.001961 | 0.002661 | 0.001858 | 6,995,862.00 |
| Apr 11 2024 | 0.001959 | -0.00001 | -0.51% | 0.001966 | 0.002644 | 0.001949 | 5,878,873.00 |
| Apr 10 2024 | 0.00197 | 0.000056 | 2.93% | 0.001912 | 0.002646 | 0.001876 | 5,787,289.00 |
| Apr 09 2024 | 0.001913 | -0.000722 | -27.39% | 0.002637 | 0.00264 | 0.001905 | 7,025,786.00 |
| Apr 08 2024 | 0.002636 | 0.000071 | 2.77% | 0.001898 | 0.002682 | 0.001835 | 11,642,979.00 |
| Apr 07 2024 | 0.002564 | 0.000016 | 0.63% | 0.002544 | 0.003197 | 0.001912 | 74,578,124.00 |
| Apr 06 2024 | 0.002548 | 0.000037 | 1.47% | 0.002502 | 0.00257 | 0.001869 | 3,639,292.00 |
| Apr 05 2024 | 0.002511 | -0.000016 | -0.63% | 0.001898 | 0.002536 | 0.001835 | 5,793,734.00 |
| Apr 04 2024 | 0.002527 | 0.000694 | 37.87% | 0.001826 | 0.002551 | 0.001817 | 7,694,167.00 |
| Apr 03 2024 | 0.001833 | -0.000602 | -24.72% | 0.001828 | 0.002477 | 0.001822 | 14,437,834.00 |
| Apr 02 2024 | 0.002435 | -0.000166 | -6.38% | 0.002596 | 0.002596 | 0.001814 | 15,100,081.00 |
| Apr 01 2024 | 0.002601 | -0.000042 | -1.59% | 0.001798 | 0.003234 | 0.001798 | 33,151,292.00 |
| Mar 31 2024 | 0.002643 | -0.000588 | -18.20% | 0.002585 | 0.003302 | 0.001963 | 113,489,505.00 |
| Mar 30 2024 | 0.003231 | -0.00001 | -0.31% | 0.003897 | 0.003897 | 0.002584 | 259,609,030.00 |
| Mar 29 2024 | 0.00324 | 0.001275 | 64.87% | 0.001968 | 0.00324 | 0.001938 | 132,760,845.00 |
| Mar 28 2024 | 0.001965 | 0.000048 | 2.50% | 0.001926 | 0.002627 | 0.001913 | 15,414,789.00 |
| Mar 27 2024 | 0.001917 | -0.000667 | -25.81% | 0.001936 | 0.002606 | 0.001298 | 41,122,621.00 |
| Mar 26 2024 | 0.002584 | 0.000654 | 33.91% | 0.00193 | 0.002607 | 0.001924 | 9,846,105.00 |
| Mar 25 2024 | 0.00193 | 0.000062 | 3.32% | 0.001798 | 0.002545 | 0.001798 | 17,652,856.00 |
| Mar 24 2024 | 0.001867 | 0.000081 | 4.53% | 0.001782 | 0.002443 | 0.001775 | 1,570,425.00 |
| Mar 23 2024 | 0.001786 | 0.000022 | 1.25% | 0.00177 | 0.002394 | 0.001752 | 14,592,120.00 |
| Mar 22 2024 | 0.001764 | -0.000044 | -2.43% | 0.001816 | 0.002453 | 0.001735 | 3,778,752.00 |
| Mar 21 2024 | 0.001809 | -0.000055 | -2.95% | 0.001861 | 0.002482 | 0.001793 | 22,169,769.00 |
| Mar 20 2024 | 0.001863 | 0.00072 | 62.90% | 0.001713 | 0.002489 | 0.001154 | 43,862,089.00 |
| Mar 19 2024 | 0.001144 | -0.000725 | -38.79% | 0.00187 | 0.001881 | 0.001133 | 34,747,014.00 |
| Mar 18 2024 | 0.001869 | -0.000644 | -25.63% | 0.001798 | 0.002516 | 0.000707 | 13,674,928.00 |
| Mar 17 2024 | 0.002513 | 0.000707 | 39.19% | 0.001798 | 0.002521 | 0.001777 | 12,850,830.00 |
| Mar 16 2024 | 0.001805 | -0.000116 | -6.04% | 0.001919 | 0.002554 | 0.001792 | 6,782,388.00 |
| Mar 15 2024 | 0.001921 | -0.000055 | -2.78% | 0.002 | 0.002687 | 0.001812 | 11,739,691.00 |
| Mar 14 2024 | 0.001976 | -0.000694 | -25.99% | 0.002 | 0.002695 | 0.001896 | 16,812,066.00 |
| Mar 13 2024 | 0.00267 | 0.000707 | 36.02% | 0.001966 | 0.002696 | 0.001959 | 10,016,909.00 |
| Mar 12 2024 | 0.001963 | -0.000657 | -25.08% | 0.002618 | 0.002649 | 0.001909 | 8,641,422.00 |
| Mar 11 2024 | 0.00262 | 0.000726 | 38.35% | 0.001882 | 0.002651 | 0.001819 | 13,060,960.00 |
| Mar 10 2024 | 0.001893 | -0.00061 | -24.37% | 0.002503 | 0.002556 | 0.001879 | 3,645,565.00 |
| Mar 09 2024 | 0.002503 | 0.00000800 | 0.32% | 0.0025 | 0.00251 | 0.002487 | 0.00 |
| Mar 08 2024 | 0.002495 | 0.000659 | 35.90% | 0.001835 | 0.002532 | 0.001831 | 3,815,892.00 |
| Mar 07 2024 | 0.001836 | 0.000015 | 0.82% | 0.001819 | 0.002488 | 0.001811 | 11,751,479.00 |
| Mar 06 2024 | 0.001821 | 0.000039 | 2.19% | 0.001762 | 0.002476 | 0.001739 | 13,206,199.00 |
| Mar 05 2024 | 0.001782 | -0.00009 | -4.81% | 0.001882 | 0.002504 | 0.001492 | 47,474,292.00 |
| Mar 04 2024 | 0.001872 | -0.000452 | -19.45% | 0.001713 | 0.002494 | 0.001689 | 14,761,078.00 |
| Mar 03 2024 | 0.002324 | 0.000607 | 35.35% | 0.002284 | 0.002332 | 0.001708 | 27,938,664.00 |
| Mar 02 2024 | 0.001717 | -0.000013 | -0.75% | 0.001725 | 0.002303 | 0.001705 | 21,748,668.00 |
| Mar 01 2024 | 0.00173 | 0.000028 | 1.64% | 0.00226 | 0.002316 | 0.001689 | 6,424,918.00 |
| Feb 29 2024 | 0.001702 | -0.000025 | -1.45% | 0.001713 | 0.002335 | 0.001682 | 82,762,394.00 |
| Feb 28 2024 | 0.001727 | 0.000151 | 9.60% | 0.001577 | 0.002236 | 0.00157 | 47,616,722.00 |
| Feb 27 2024 | 0.001576 | 0.000075 | 5.00% | 0.002004 | 0.002121 | 0.001501 | 27,788,125.00 |
| Feb 26 2024 | 0.0015 | 0.000065 | 4.53% | 0.001595 | 0.001966 | 0.000707 | 2,034,716.00 |
| Feb 25 2024 | 0.001435 | 0.00000600 | 0.42% | 0.001429 | 0.001918 | 0.001425 | 3,574,225.00 |
| Feb 24 2024 | 0.001429 | 0.000019 | 1.35% | 0.001407 | 0.001892 | 0.001405 | 1,427,428.00 |
| Feb 23 2024 | 0.00141 | -0.000011 | -0.77% | 0.001422 | 0.001896 | 0.001401 | 8,059,353.00 |
| Feb 22 2024 | 0.001421 | -0.000017 | -1.18% | 0.001435 | 0.001915 | 0.001412 | 1,399,528.00 |
| Feb 21 2024 | 0.001438 | -0.000013 | -0.90% | 0.001452 | 0.001454 | 0.001407 | 1,411,304.00 |
| Feb 20 2024 | 0.001452 | 0.000011 | 0.76% | 0.001442 | 0.001941 | 0.001411 | 8,373,270.00 |
| Feb 19 2024 | 0.001441 | -0.00000900 | -0.62% | 0.001595 | 0.001926 | 0.001192 | 1,838,602.00 |
| Feb 18 2024 | 0.00145 | 0.00000900 | 0.62% | 0.001438 | 0.00193 | 0.001426 | 10,180,423.00 |
| Feb 17 2024 | 0.001441 | -0.000013 | -0.89% | 0.001453 | 0.001932 | 0.001412 | 2,885,135.00 |
| Feb 16 2024 | 0.001454 | 0.00000600 | 0.41% | 0.001446 | 0.001949 | 0.00144 | 26,299,194.00 |
| Feb 15 2024 | 0.001448 | -0.000486 | -25.14% | 0.001935 | 0.001956 | 0.00143 | 4,788,233.00 |
| Feb 14 2024 | 0.001933 | 0.000541 | 38.87% | 0.001392 | 0.001933 | 0.001381 | 7,197,358.00 |
| Feb 13 2024 | 0.001392 | 0.00000300 | 0.22% | 0.001849 | 0.001862 | 0.001353 | 3,429,960.00 |
| Feb 12 2024 | 0.001389 | 0.000056 | 4.20% | 0.001595 | 0.001783 | 0.001192 | 2,258,748.00 |
| Feb 11 2024 | 0.001333 | 0.000011 | 0.83% | 0.00176 | 0.001789 | 0.001323 | 1,662,540.00 |
| Feb 10 2024 | 0.001322 | 0.000028 | 2.16% | 0.001297 | 0.001757 | 0.001293 | 1,847,831.00 |
