Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
ONSETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 12 2024 | 0.000553 | -0.000016 | -2.81% | 0.000569 | 0.000569 | 0.00055 | 723.00 |
| May 11 2024 | 0.000569 | -0.00000100 | -0.18% | 0.00057 | 0.000573 | 0.000563 | 2,068.00 |
| May 10 2024 | 0.00057 | -0.00000700 | -1.21% | 0.000577 | 0.000579 | 0.000551 | 2,815.00 |
| May 09 2024 | 0.000577 | 0.000019 | 3.41% | 0.000558 | 0.00058 | 0.000544 | 3,920.00 |
| May 08 2024 | 0.000558 | -0.00000200 | -0.36% | 0.00056 | 0.000569 | 0.00055 | 4,456.00 |
| May 07 2024 | 0.00056 | -0.00000500 | -0.88% | 0.000565 | 0.000571 | 0.000548 | 4,368.00 |
| May 06 2024 | 0.000565 | 0.00000800 | 1.44% | 0.000556 | 0.000568 | 0.000536 | 3,384.00 |
| May 05 2024 | 0.000557 | 0.000013 | 2.39% | 0.000544 | 0.000607 | 0.000536 | 1,991.00 |
| May 04 2024 | 0.000544 | -0.00001 | -1.81% | 0.000554 | 0.000566 | 0.000531 | 2,331.00 |
| May 03 2024 | 0.000554 | -0.000036 | -6.10% | 0.00059 | 0.000635 | 0.000549 | 2,241.00 |
| May 02 2024 | 0.00059 | 0.000034 | 6.12% | 0.000556 | 0.000629 | 0.000556 | 939.00 |
| May 01 2024 | 0.000556 | -0.000041 | -6.87% | 0.000597 | 0.00066 | 0.000555 | 835.00 |
| Apr 30 2024 | 0.000597 | 0.00000400 | 0.67% | 0.000593 | 0.000597 | 0.000557 | 1,651.00 |
| Apr 29 2024 | 0.000593 | 0.000061 | 11.47% | 0.000744 | 0.000787 | 0.000543 | 3,531.00 |
| Apr 28 2024 | 0.000532 | -0.00002 | -3.62% | 0.000552 | 0.000552 | 0.000511 | 2,434.00 |
| Apr 27 2024 | 0.000552 | -0.000057 | -9.36% | 0.000609 | 0.000609 | 0.000547 | 713.00 |
| Apr 26 2024 | 0.000609 | 0.000084 | 16.00% | 0.000525 | 0.000611 | 0.000518 | 4,624.00 |
| Apr 25 2024 | 0.000525 | -0.00001 | -1.87% | 0.000535 | 0.000538 | 0.000515 | 3,303.00 |
| Apr 24 2024 | 0.000535 | -0.00000800 | -1.47% | 0.000543 | 0.000544 | 0.000519 | 2,751.00 |
| Apr 23 2024 | 0.000543 | 0.000028 | 5.44% | 0.000515 | 0.000579 | 0.000515 | 476.00 |
| Apr 22 2024 | 0.000515 | -0.000054 | -9.49% | 0.000744 | 0.000787 | 0.000511 | 4,146.00 |
| Apr 21 2024 | 0.000569 | 0.000024 | 4.40% | 0.000545 | 0.000578 | 0.000545 | 691.00 |
| Apr 20 2024 | 0.000545 | 0.00000600 | 1.11% | 0.000539 | 0.000601 | 0.000538 | 1,908.00 |
| Apr 19 2024 | 0.000539 | 0.00000700 | 1.32% | 0.000532 | 0.000551 | 0.000516 | 162.00 |
| Apr 18 2024 | 0.000532 | -0.000076 | -12.50% | 0.000608 | 0.000608 | 0.000528 | 1,428.00 |
| Apr 17 2024 | 0.000608 | 0.000063 | 11.56% | 0.000545 | 0.000608 | 0.000533 | 1,727.00 |
| Apr 16 2024 | 0.000545 | 0.000023 | 4.41% | 0.000522 | 0.000559 | 0.000521 | 267.00 |
| Apr 15 2024 | 0.000522 | -0.000018 | -3.33% | 0.000579 | 0.000582 | 0.000496 | 3,314.00 |
| Apr 14 2024 | 0.00054 | -0.00000400 | -0.74% | 0.000544 | 0.000563 | 0.000517 | 1,815.00 |
| Apr 13 2024 | 0.000544 | -0.000026 | -4.56% | 0.00057 | 0.00057 | 0.000538 | 424.00 |
| Apr 12 2024 | 0.00057 | 0.000035 | 6.54% | 0.000535 | 0.00057 | 0.000519 | 734.00 |
| Apr 11 2024 | 0.000535 | 0.000015 | 2.88% | 0.00052 | 0.000554 | 0.00052 | 1,336.00 |
| Apr 10 2024 | 0.00052 | -0.000026 | -4.76% | 0.000546 | 0.00056 | 0.000519 | 1,044.00 |
| Apr 09 2024 | 0.000546 | -0.000032 | -5.54% | 0.000578 | 0.000578 | 0.000525 | 164.00 |
| Apr 08 2024 | 0.000578 | -0.000037 | -6.02% | 0.00061 | 0.000616 | 0.000568 | 2,736.00 |
| Apr 07 2024 | 0.000615 | 0.000036 | 6.22% | 0.000583 | 0.00063 | 0.000559 | 1,347.00 |
| Apr 06 2024 | 0.000579 | 0.00000700 | 1.22% | 0.000576 | 0.000593 | 0.000571 | 1,842.00 |
| Apr 05 2024 | 0.000572 | -0.000039 | -6.38% | 0.000611 | 0.000625 | 0.000554 | 1,608.00 |
| Apr 04 2024 | 0.000611 | 0.000038 | 6.63% | 0.000573 | 0.000617 | 0.000558 | 1,154.00 |
| Apr 03 2024 | 0.000573 | -0.00001 | -1.72% | 0.000583 | 0.000597 | 0.00057 | 946.00 |
| Apr 02 2024 | 0.000583 | 0.00000100 | 0.17% | 0.000582 | 0.000599 | 0.000555 | 415.00 |
| Apr 01 2024 | 0.000582 | 0.000019 | 3.37% | 0.000566 | 0.000597 | 0.000566 | 3,685.00 |
| Mar 31 2024 | 0.000563 | -0.000036 | -6.01% | 0.000599 | 0.000601 | 0.000555 | 3,645.00 |
| Mar 30 2024 | 0.000599 | 0.000015 | 2.57% | 0.000584 | 0.000601 | 0.000584 | 475.00 |
| Mar 29 2024 | 0.000584 | 0.00000200 | 0.34% | 0.000582 | 0.00061 | 0.000565 | 1,455.00 |
| Mar 28 2024 | 0.000582 | -0.000024 | -3.96% | 0.000606 | 0.000612 | 0.000556 | 2,804.00 |
| Mar 27 2024 | 0.000606 | 0.000028 | 4.84% | 0.000578 | 0.000607 | 0.000562 | 4,115.00 |
| Mar 26 2024 | 0.000578 | -0.000029 | -4.78% | 0.000607 | 0.000615 | 0.000576 | 3,971.00 |
| Mar 25 2024 | 0.000607 | -0.000013 | -2.10% | 0.000623 | 0.00063 | 0.000559 | 7,355.00 |
| Mar 24 2024 | 0.00062 | 0.000018 | 2.99% | 0.000602 | 0.000648 | 0.000597 | 4,990.00 |
| Mar 23 2024 | 0.000602 | -0.000039 | -6.08% | 0.000641 | 0.000688 | 0.000582 | 5,433.00 |
| Mar 22 2024 | 0.000641 | 0.00003 | 4.91% | 0.000609 | 0.000683 | 0.000582 | 4,732.00 |
| Mar 21 2024 | 0.000611 | 0.00001 | 1.66% | 0.000601 | 0.000691 | 0.000553 | 3,066.00 |
| Mar 20 2024 | 0.000601 | -0.00005 | -7.68% | 0.000651 | 0.000715 | 0.000584 | 4,269.00 |
| Mar 19 2024 | 0.000651 | 0.000041 | 6.72% | 0.00061 | 0.000758 | 0.000607 | 4,302.00 |
| Mar 18 2024 | 0.00061 | 0.00000600 | 0.99% | 0.000605 | 0.000803 | 0.000583 | 5,684.00 |
| Mar 17 2024 | 0.000604 | -0.00011 | -15.41% | 0.000714 | 0.000769 | 0.000567 | 3,908.00 |
| Mar 16 2024 | 0.000714 | -0.000075 | -9.51% | 0.000789 | 0.000829 | 0.000695 | 3,718.00 |
| Mar 15 2024 | 0.000789 | 0.000015 | 1.94% | 0.000774 | 0.000834 | 0.000761 | 7,249.00 |
| Mar 14 2024 | 0.000774 | 0.000013 | 1.71% | 0.000761 | 0.000817 | 0.000754 | 3,787.00 |
| Mar 13 2024 | 0.000761 | 0.00000400 | 0.53% | 0.00074 | 0.000787 | 0.00073 | 3,707.00 |
| Mar 12 2024 | 0.000757 | 0.000013 | 1.75% | 0.000744 | 0.000787 | 0.000731 | 3,726.00 |
| Mar 11 2024 | 0.000744 | -0.000071 | -8.71% | 0.000804 | 0.00083 | 0.00074 | 4,664.00 |
| Mar 10 2024 | 0.000815 | 0.000033 | 4.22% | 0.000782 | 0.000822 | 0.000756 | 3,170.00 |
| Mar 09 2024 | 0.000782 | 0.000023 | 3.03% | 0.000759 | 0.000814 | 0.000747 | 4,895.00 |
| Mar 08 2024 | 0.000759 | 0.000026 | 3.55% | 0.000733 | 0.000821 | 0.000733 | 4,712.00 |
| Mar 07 2024 | 0.000733 | -0.000051 | -6.51% | 0.000784 | 0.000813 | 0.00073 | 4,322.00 |
| Mar 06 2024 | 0.000784 | -0.000029 | -3.57% | 0.000813 | 0.000846 | 0.000752 | 3,183.00 |
| Mar 05 2024 | 0.000813 | 0.00000600 | 0.74% | 0.000807 | 0.000885 | 0.00075 | 3,557.00 |
| Mar 04 2024 | 0.000807 | -0.00011 | -12.00% | 0.000909 | 0.000925 | 0.000788 | 2,777.00 |
| Mar 03 2024 | 0.000917 | -0.00000600 | -0.65% | 0.000923 | 0.000963 | 0.000869 | 2,905.00 |
| Mar 02 2024 | 0.000923 | 0.000081 | 9.62% | 0.000842 | 0.000978 | 0.000819 | 3,706.00 |
| Mar 01 2024 | 0.000842 | -0.000021 | -2.43% | 0.000863 | 0.000871 | 0.000821 | 3,195.00 |
| Feb 29 2024 | 0.000863 | -0.000014 | -1.60% | 0.000877 | 0.00088 | 0.000807 | 3,859.00 |
| Feb 28 2024 | 0.000877 | -0.000162 | -15.59% | 0.001039 | 0.001053 | 0.000809 | 3,179.00 |
| Feb 27 2024 | 0.001039 | 0.000074 | 7.67% | 0.000965 | 0.001115 | 0.000854 | 3,662.00 |
| Feb 26 2024 | 0.000965 | 0.000056 | 6.16% | 0.000909 | 0.000998 | 0.000898 | 2,837.00 |
| Feb 25 2024 | 0.000909 | -0.000054 | -5.61% | 0.000963 | 0.001006 | 0.000887 | 2,768.00 |
| Feb 24 2024 | 0.000963 | 0.000021 | 2.23% | 0.000942 | 0.0011 | 0.000914 | 3,382.00 |
| Feb 23 2024 | 0.000942 | -0.000077 | -7.56% | 0.001019 | 0.001038 | 0.000893 | 4,378.00 |
| Feb 22 2024 | 0.001019 | -0.000053 | -4.94% | 0.001072 | 0.001072 | 0.001003 | 2,617.00 |
| Feb 21 2024 | 0.001072 | 0.000082 | 8.28% | 0.00099 | 0.001173 | 0.000982 | 2,615.00 |
| Feb 20 2024 | 0.00099 | -0.000082 | -7.65% | 0.001072 | 0.001124 | 0.000963 | 3,478.00 |
| Feb 19 2024 | 0.001072 | -0.000185 | -14.72% | 0.001249 | 0.001275 | 0.001045 | 3,503.00 |
| Feb 18 2024 | 0.001257 | -0.000457 | -26.66% | 0.001522 | 0.001717 | 0.001141 | 2,665.00 |
| Feb 17 2024 | 0.001714 | 0.000854 | 99.30% | 0.00086 | 0.001908 | 0.000852 | 4,637.00 |
| Feb 16 2024 | 0.00086 | -0.000036 | -4.02% | 0.000896 | 0.00094 | 0.000817 | 3,139.00 |
| Feb 15 2024 | 0.000896 | -0.000035 | -3.76% | 0.000931 | 0.000954 | 0.000862 | 4,883.00 |
| Feb 14 2024 | 0.000931 | -0.000044 | -4.51% | 0.000975 | 0.000984 | 0.00092 | 3,394.00 |
| Feb 13 2024 | 0.000975 | -0.00000900 | -0.91% | 0.000984 | 0.000994 | 0.000928 | 3,348.00 |
