Register to chat with like-minded investors on our interactive forums.
OCCUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 01 2024 | 0.153313 | -0.000208 | -0.14% | 0.1547 | 0.15585 | 0.152 | 100,995.00 |
| May 31 2024 | 0.153521 | -0.000475 | -0.31% | 0.15458 | 0.15533 | 0.152 | 101,936.00 |
| May 30 2024 | 0.153996 | -0.003414 | -2.17% | 0.15741 | 0.162 | 0.15366 | 104,852.00 |
| May 29 2024 | 0.15741 | 0.00204 | 1.31% | 0.15572 | 0.16199 | 0.15111 | 110,985.00 |
| May 28 2024 | 0.15537 | -0.002093 | -1.33% | 0.157463 | 0.16866 | 0.15367 | 102,554.00 |
| May 27 2024 | 0.157463 | 0.001233 | 0.79% | 0.15571 | 0.15933 | 0.15562 | 129,964.00 |
| May 26 2024 | 0.15623 | 0.000686 | 0.44% | 0.155957 | 0.15933 | 0.15252 | 101,522.00 |
| May 25 2024 | 0.155544 | 0.000214 | 0.14% | 0.155907 | 0.156944 | 0.15486 | 102,475.00 |
| May 24 2024 | 0.15533 | -0.00408 | -2.56% | 0.15849 | 0.16033 | 0.15366 | 108,590.00 |
| May 23 2024 | 0.15941 | 0.00075 | 0.47% | 0.15927 | 0.162 | 0.15699 | 97,470.00 |
| May 22 2024 | 0.15866 | -0.00576 | -3.50% | 0.16366 | 0.165969 | 0.15866 | 100,330.00 |
| May 21 2024 | 0.16442 | -0.00508 | -3.00% | 0.169599 | 0.16991 | 0.164317 | 85,602.00 |
| May 20 2024 | 0.1695 | 0.018291 | 12.10% | 0.15155 | 0.17033 | 0.15035 | 141,930.00 |
| May 19 2024 | 0.151209 | -0.004791 | -3.07% | 0.15519 | 0.15605 | 0.15033 | 111,841.00 |
| May 18 2024 | 0.156 | -0.00295 | -1.86% | 0.15938 | 0.177171 | 0.15201 | 111,361.00 |
| May 17 2024 | 0.15895 | 0.004599 | 2.98% | 0.15324 | 0.15982 | 0.152 | 96,355.00 |
| May 16 2024 | 0.154351 | -0.004393 | -2.77% | 0.15895 | 0.160056 | 0.152 | 59,173.00 |
| May 15 2024 | 0.158744 | -0.000556 | -0.35% | 0.158124 | 0.16033 | 0.153892 | 98,656.00 |
| May 14 2024 | 0.1593 | 0.000144 | 0.09% | 0.15955 | 0.16033 | 0.15374 | 86,817.00 |
| May 13 2024 | 0.159156 | -0.000304 | -0.19% | 0.162356 | 0.163168 | 0.15533 | 122,483.00 |
| May 12 2024 | 0.15946 | 0.00031 | 0.19% | 0.15915 | 0.160006 | 0.15915 | 9,439.00 |
| May 11 2024 | 0.15915 | -0.00194 | -1.20% | 0.16071 | 0.16229 | 0.15604 | 97,884.00 |
| May 10 2024 | 0.16109 | 0.000412 | 0.26% | 0.16078 | 0.17807 | 0.16033 | 93,354.00 |
| May 09 2024 | 0.160678 | -0.001842 | -1.13% | 0.16317 | 0.1644 | 0.15366 | 108,231.00 |
| May 08 2024 | 0.16252 | -0.00105 | -0.64% | 0.16371 | 0.16371 | 0.15866 | 95,159.00 |
| May 07 2024 | 0.16357 | -0.011734 | -6.69% | 0.174267 | 0.17533 | 0.150 | 100,412.00 |
| May 06 2024 | 0.175304 | 0.004784 | 2.81% | 0.168962 | 0.18204 | 0.16866 | 109,123.00 |
| May 05 2024 | 0.17052 | -0.00346 | -1.99% | 0.173956 | 0.17504 | 0.169994 | 74,901.00 |
| May 04 2024 | 0.17398 | -0.00135 | -0.77% | 0.17462 | 0.177 | 0.172 | 90,948.00 |
| May 03 2024 | 0.17533 | 0.00782 | 4.67% | 0.16751 | 0.17533 | 0.16723 | 56,142.00 |
| May 02 2024 | 0.16751 | -0.001761 | -1.04% | 0.16897 | 0.17033 | 0.16202 | 95,496.00 |
| May 01 2024 | 0.169271 | -0.002229 | -1.30% | 0.17225 | 0.1728 | 0.16366 | 94,092.00 |
| Apr 30 2024 | 0.1715 | -0.016563 | -8.81% | 0.18792 | 0.18866 | 0.16534 | 89,250.00 |
| Apr 29 2024 | 0.188063 | -0.003707 | -1.93% | 0.200 | 0.20068 | 0.18366 | 115,478.00 |
| Apr 28 2024 | 0.19177 | -0.00386 | -1.97% | 0.194287 | 0.197 | 0.18869 | 67,431.00 |
| Apr 27 2024 | 0.19563 | -0.00227 | -1.15% | 0.197 | 0.1979 | 0.19033 | 83,134.00 |
| Apr 26 2024 | 0.1979 | -0.001097 | -0.55% | 0.19866 | 0.202 | 0.197 | 74,584.00 |
| Apr 25 2024 | 0.198997 | 0.012977 | 6.98% | 0.186403 | 0.20015 | 0.18293 | 83,917.00 |
| Apr 24 2024 | 0.18602 | -0.00231 | -1.23% | 0.18833 | 0.192 | 0.18366 | 65,732.00 |
| Apr 23 2024 | 0.18833 | -0.006951 | -3.56% | 0.19513 | 0.196258 | 0.18542 | 74,256.00 |
| Apr 22 2024 | 0.195281 | 0.010061 | 5.43% | 0.18522 | 0.220 | 0.17985 | 117,870.00 |
| Apr 21 2024 | 0.18522 | 0.002634 | 1.44% | 0.18305 | 0.187959 | 0.182586 | 82,403.00 |
| Apr 20 2024 | 0.182586 | -0.006224 | -3.30% | 0.188478 | 0.18971 | 0.18027 | 90,417.00 |
| Apr 19 2024 | 0.18881 | -0.005581 | -2.87% | 0.19284 | 0.19447 | 0.18261 | 82,755.00 |
| Apr 18 2024 | 0.194391 | 0.001764 | 0.92% | 0.1945 | 0.199059 | 0.18975 | 87,554.00 |
| Apr 17 2024 | 0.192627 | -0.005393 | -2.72% | 0.19859 | 0.19911 | 0.18679 | 33,718.00 |
| Apr 16 2024 | 0.19802 | -0.00265 | -1.32% | 0.200 | 0.20068 | 0.19271 | 79,364.00 |
| Apr 15 2024 | 0.20067 | -0.00992 | -4.71% | 0.20945 | 0.21227 | 0.199681 | 123,371.00 |
| Apr 14 2024 | 0.21059 | -0.008224 | -3.76% | 0.2185 | 0.22304 | 0.20001 | 73,352.00 |
| Apr 13 2024 | 0.218814 | -0.012696 | -5.48% | 0.23151 | 0.23236 | 0.215 | 69,011.00 |
| Apr 12 2024 | 0.23151 | -0.01304 | -5.33% | 0.24455 | 0.270 | 0.23001 | 72,030.00 |
| Apr 11 2024 | 0.24455 | -0.00146 | -0.59% | 0.24534 | 0.25125 | 0.22745 | 67,919.00 |
| Apr 10 2024 | 0.24601 | 0.000895 | 0.37% | 0.24552 | 0.24852 | 0.21412 | 80,211.00 |
| Apr 09 2024 | 0.245115 | -0.010825 | -4.23% | 0.25594 | 0.25718 | 0.2401 | 53,905.00 |
| Apr 08 2024 | 0.25594 | -0.00097 | -0.38% | 0.25688 | 0.26398 | 0.254 | 82,563.00 |
| Apr 07 2024 | 0.25691 | -0.00091 | -0.35% | 0.25717 | 0.25782 | 0.254 | 61,906.00 |
| Apr 06 2024 | 0.25782 | 0.00059 | 0.23% | 0.25689 | 0.25932 | 0.25647 | 67,806.00 |
| Apr 05 2024 | 0.25723 | -0.013091 | -4.84% | 0.26993 | 0.2708 | 0.25061 | 66,784.00 |
| Apr 04 2024 | 0.270321 | 0.001654 | 0.62% | 0.26956 | 0.2708 | 0.25864 | 68,446.00 |
| Apr 03 2024 | 0.268667 | -0.015347 | -5.40% | 0.28436 | 0.28769 | 0.268667 | 62,786.00 |
| Apr 02 2024 | 0.284014 | 0.000623 | 0.22% | 0.282291 | 0.29452 | 0.25804 | 82,603.00 |
| Apr 01 2024 | 0.283391 | -0.013819 | -4.65% | 0.29777 | 0.29919 | 0.27202 | 73,291.00 |
| Mar 31 2024 | 0.29721 | 0.02235 | 8.13% | 0.27486 | 0.37646 | 0.27364 | 71,526.00 |
| Mar 30 2024 | 0.27486 | 0.016364 | 6.33% | 0.25797 | 0.29709 | 0.25103 | 86,852.00 |
| Mar 29 2024 | 0.258496 | 0.00529 | 2.09% | 0.250398 | 0.26209 | 0.2496 | 79,907.00 |
| Mar 28 2024 | 0.253206 | -0.001837 | -0.72% | 0.256281 | 0.2581 | 0.24783 | 109,598.00 |
| Mar 27 2024 | 0.255043 | -0.016212 | -5.98% | 0.26596 | 0.27128 | 0.25229 | 113,527.00 |
| Mar 26 2024 | 0.271255 | 0.003734 | 1.40% | 0.268454 | 0.28299 | 0.25729 | 124,353.00 |
| Mar 25 2024 | 0.267521 | 0.009811 | 3.81% | 0.25773 | 0.2725 | 0.25097 | 144,690.00 |
| Mar 24 2024 | 0.25771 | 0.01298 | 5.30% | 0.24449 | 0.26604 | 0.23869 | 111,369.00 |
| Mar 23 2024 | 0.24473 | 0.008266 | 3.50% | 0.23623 | 0.25186 | 0.22691 | 131,269.00 |
| Mar 22 2024 | 0.236464 | -0.012385 | -4.98% | 0.24876 | 0.26082 | 0.23085 | 122,908.00 |
| Mar 21 2024 | 0.248849 | -0.005884 | -2.31% | 0.25645 | 0.26223 | 0.24329 | 118,838.00 |
| Mar 20 2024 | 0.254733 | 0.006433 | 2.59% | 0.2483 | 0.26136 | 0.24108 | 117,260.00 |
| Mar 19 2024 | 0.2483 | -0.039759 | -13.80% | 0.28788 | 0.28854 | 0.24722 | 99,745.00 |
| Mar 18 2024 | 0.288059 | -0.020411 | -6.62% | 0.310159 | 0.31106 | 0.26232 | 101,978.00 |
| Mar 17 2024 | 0.30847 | 0.00881 | 2.94% | 0.29864 | 0.32816 | 0.28832 | 94,978.00 |
| Mar 16 2024 | 0.29966 | -0.004306 | -1.42% | 0.304241 | 0.32579 | 0.29094 | 84,179.00 |
| Mar 15 2024 | 0.303966 | -0.04366 | -12.56% | 0.34845 | 0.3541 | 0.24051 | 133,052.00 |
| Mar 14 2024 | 0.347626 | 0.013366 | 4.00% | 0.33598 | 0.39248 | 0.333182 | 86,515.00 |
| Mar 13 2024 | 0.33426 | 0.05633 | 20.27% | 0.27793 | 0.3452 | 0.27793 | 88,624.00 |
| Mar 12 2024 | 0.27793 | -0.02215 | -7.38% | 0.29787 | 0.30036 | 0.26723 | 106,061.00 |
| Mar 11 2024 | 0.30008 | 0.02173 | 7.81% | 0.2775 | 0.35989 | 0.27146 | 140,776.00 |
| Mar 10 2024 | 0.27835 | 0.015497 | 5.90% | 0.26128 | 0.43195 | 0.251 | 129,053.00 |
| Mar 09 2024 | 0.262853 | 0.002773 | 1.07% | 0.26078 | 0.26686 | 0.25969 | 124,447.00 |
| Mar 08 2024 | 0.26008 | 0.00407 | 1.59% | 0.256 | 0.28796 | 0.256 | 125,090.00 |
| Mar 07 2024 | 0.25601 | -0.014205 | -5.26% | 0.27133 | 0.274367 | 0.250 | 117,313.00 |
| Mar 06 2024 | 0.270215 | 0.005175 | 1.95% | 0.26742 | 0.27944 | 0.26531 | 107,175.00 |
| Mar 05 2024 | 0.26504 | -0.017561 | -6.21% | 0.28104 | 0.2914 | 0.25137 | 104,695.00 |
| Mar 04 2024 | 0.282601 | -0.032822 | -10.41% | 0.31626 | 0.36546 | 0.27001 | 104,882.00 |
| Mar 03 2024 | 0.315423 | 0.013423 | 4.44% | 0.30749 | 0.4321 | 0.29973 | 82,720.00 |
| Mar 02 2024 | 0.302 | -0.010017 | -3.21% | 0.313577 | 0.31974 | 0.280 | 90,111.00 |
