Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
PLAYYYUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 06 2024 | 0.001232 | -0.000039 | -3.07% | 0.001271 | 0.001448 | 0.001111 | 4,378,897.00 |
| Jun 05 2024 | 0.001271 | 0.00015 | 13.38% | 0.001417 | 0.0017 | 0.0011 | 7,439,229.00 |
| Jun 04 2024 | 0.001121 | -0.000159 | -12.42% | 0.00128 | 0.001376 | 0.001 | 3,914,184.00 |
| Jun 03 2024 | 0.00128 | 0.000289 | 29.16% | 0.000991 | 0.001491 | 0.000968 | 2,491,846.00 |
| Jun 02 2024 | 0.000991 | -0.000209 | -17.42% | 0.0012 | 0.0012 | 0.000955 | 4,007,032.00 |
| Jun 01 2024 | 0.0012 | 0.000197 | 19.64% | 0.001003 | 0.001449 | 0.000964 | 1,622,235.00 |
| May 31 2024 | 0.001003 | -0.000011 | -1.08% | 0.001014 | 0.001744 | 0.000984 | 3,107,701.00 |
| May 30 2024 | 0.001014 | -0.00004 | -3.80% | 0.001054 | 0.001103 | 0.000981 | 9,608,693.00 |
| May 29 2024 | 0.001054 | 0.000075 | 7.66% | 0.000979 | 0.001469 | 0.000935 | 6,624,628.00 |
| May 28 2024 | 0.000979 | -0.000077 | -7.29% | 0.000937 | 0.000985 | 0.00093 | 7,206,237.00 |
| May 27 2024 | 0.001056 | 0.000147 | 16.17% | 0.000964 | 0.001057 | 0.000909 | 2,865,196.00 |
| May 26 2024 | 0.000909 | -0.000146 | -13.84% | 0.001055 | 0.001066 | 0.0009 | 3,321,752.00 |
| May 25 2024 | 0.001055 | 0.000027 | 2.63% | 0.001028 | 0.00108 | 0.000952 | 5,533,668.00 |
| May 24 2024 | 0.001028 | -0.00000400 | -0.39% | 0.001032 | 0.001036 | 0.000962 | 225,859.00 |
| May 23 2024 | 0.001032 | 0.000012 | 1.18% | 0.00102 | 0.001116 | 0.000957 | 600,604.00 |
| May 22 2024 | 0.00102 | -0.000118 | -10.37% | 0.001138 | 0.001138 | 0.001 | 4,042,864.00 |
| May 21 2024 | 0.001138 | 0.00 | 0.00% | 0.001125 | 0.001199 | 0.001 | 3,514,345.00 |
| May 20 2024 | 0.001138 | 0.000038 | 3.45% | 0.001092 | 0.001174 | 0.001092 | 10,338,168.00 |
| May 19 2024 | 0.0011 | -0.00000400 | -0.36% | 0.001104 | 0.001148 | 0.00105 | 2,629,397.00 |
| May 18 2024 | 0.001104 | -0.00005 | -4.33% | 0.001154 | 0.001154 | 0.00109 | 2,460,647.00 |
| May 17 2024 | 0.001154 | 0.000066 | 6.07% | 0.001083 | 0.001154 | 0.00106 | 3,165,433.00 |
| May 16 2024 | 0.001088 | -0.000158 | -12.68% | 0.001246 | 0.001276 | 0.001004 | 10,542,278.00 |
| May 15 2024 | 0.001246 | 0.000056 | 4.71% | 0.001194 | 0.00133 | 0.001175 | 10,957,328.00 |
| May 14 2024 | 0.00119 | -0.000027 | -2.22% | 0.001217 | 0.001429 | 0.001164 | 11,746,948.00 |
| May 13 2024 | 0.001217 | -0.000083 | -6.38% | 0.001417 | 0.001539 | 0.00115 | 6,600,631.00 |
| May 12 2024 | 0.0013 | 0.00006 | 4.84% | 0.00124 | 0.00136 | 0.001193 | 1,724,543.00 |
| May 11 2024 | 0.00124 | 0.00000100 | 0.08% | 0.001239 | 0.001255 | 0.001139 | 2,071,198.00 |
| May 10 2024 | 0.001239 | -0.000071 | -5.42% | 0.00131 | 0.001333 | 0.0012 | 9,794,512.00 |
| May 09 2024 | 0.00131 | 0.000024 | 1.87% | 0.001286 | 0.001337 | 0.001275 | 10,253,812.00 |
| May 08 2024 | 0.001286 | 0.000027 | 2.14% | 0.001259 | 0.001327 | 0.001255 | 10,716,286.00 |
| May 07 2024 | 0.001259 | -0.000016 | -1.25% | 0.001275 | 0.001377 | 0.001248 | 2,716,282.00 |
| May 06 2024 | 0.001275 | -0.000095 | -6.93% | 0.001347 | 0.001375 | 0.001262 | 8,779,279.00 |
| May 05 2024 | 0.00137 | 0.000076 | 5.87% | 0.001294 | 0.001409 | 0.001265 | 10,192,448.00 |
| May 04 2024 | 0.001294 | -0.00004 | -3.00% | 0.001334 | 0.001399 | 0.001261 | 11,390,109.00 |
| May 03 2024 | 0.001334 | 0.00000800 | 0.60% | 0.001326 | 0.001384 | 0.001261 | 10,503,334.00 |
| May 02 2024 | 0.001326 | 0.00003 | 2.31% | 0.001296 | 0.001389 | 0.001287 | 5,605,813.00 |
| May 01 2024 | 0.001296 | 0.00 | 0.00% | 0.001296 | 0.001369 | 0.001222 | 4,927,749.00 |
| Apr 30 2024 | 0.001296 | -0.000332 | -20.39% | 0.001628 | 0.001688 | 0.00119 | 11,786,689.00 |
| Apr 29 2024 | 0.001628 | 0.000282 | 20.95% | 0.001417 | 0.001834 | 0.001241 | 16,357,603.00 |
| Apr 28 2024 | 0.001346 | -0.000039 | -2.82% | 0.001385 | 0.00175 | 0.001304 | 7,547,895.00 |
| Apr 27 2024 | 0.001385 | 0.000026 | 1.91% | 0.001359 | 0.001486 | 0.001316 | 4,613,175.00 |
| Apr 26 2024 | 0.001359 | -0.000055 | -3.89% | 0.001414 | 0.001555 | 0.001334 | 2,112,636.00 |
| Apr 25 2024 | 0.001414 | 0.000016 | 1.14% | 0.001398 | 0.00152 | 0.001339 | 902,751.00 |
| Apr 24 2024 | 0.001398 | -0.000096 | -6.43% | 0.001496 | 0.001657 | 0.0013 | 5,495,130.00 |
| Apr 23 2024 | 0.001494 | 0.000115 | 8.34% | 0.001379 | 0.0018 | 0.001363 | 11,280,862.00 |
| Apr 22 2024 | 0.001379 | -0.000082 | -5.61% | 0.001417 | 0.001599 | 0.001296 | 9,574,381.00 |
| Apr 21 2024 | 0.001461 | -0.000189 | -11.45% | 0.00165 | 0.001686 | 0.001406 | 5,677,169.00 |
| Apr 20 2024 | 0.00165 | 0.000259 | 18.62% | 0.001391 | 0.001837 | 0.001381 | 10,013,048.00 |
| Apr 19 2024 | 0.001391 | -0.000089 | -6.01% | 0.001473 | 0.001513 | 0.001381 | 9,943,030.00 |
| Apr 18 2024 | 0.00148 | -0.000071 | -4.58% | 0.001551 | 0.0017 | 0.001319 | 9,063,367.00 |
| Apr 17 2024 | 0.001551 | -0.000388 | -20.01% | 0.001939 | 0.002061 | 0.001363 | 8,929,416.00 |
| Apr 16 2024 | 0.001939 | 0.000541 | 38.70% | 0.001401 | 0.002401 | 0.001356 | 14,952,196.00 |
| Apr 15 2024 | 0.001398 | -0.00000200 | -0.14% | 0.001417 | 0.001799 | 0.001086 | 12,578,109.00 |
| Apr 14 2024 | 0.0014 | 0.00000200 | 0.14% | 0.001398 | 0.00192 | 0.001278 | 8,302,760.00 |
| Apr 13 2024 | 0.001398 | -0.000397 | -22.12% | 0.001806 | 0.001863 | 0.001095 | 5,169,196.00 |
| Apr 12 2024 | 0.001795 | -0.000135 | -6.99% | 0.001927 | 0.001965 | 0.001602 | 5,202,687.00 |
| Apr 11 2024 | 0.00193 | 0.000086 | 4.66% | 0.001844 | 0.00193 | 0.001664 | 7,378,699.00 |
| Apr 10 2024 | 0.001844 | -0.00000500 | -0.27% | 0.001849 | 0.001934 | 0.001731 | 8,518,402.00 |
| Apr 09 2024 | 0.001849 | -0.00000600 | -0.32% | 0.001855 | 0.001893 | 0.001787 | 7,528,917.00 |
| Apr 08 2024 | 0.001855 | 0.000044 | 2.43% | 0.001805 | 0.002073 | 0.001799 | 17,314,752.00 |
| Apr 07 2024 | 0.001811 | -0.000057 | -3.05% | 0.001868 | 0.001974 | 0.00157 | 8,022,879.00 |
| Apr 06 2024 | 0.001868 | -0.000091 | -4.65% | 0.001959 | 0.001999 | 0.001698 | 6,260,894.00 |
| Apr 05 2024 | 0.001959 | 0.000072 | 3.82% | 0.001887 | 0.002163 | 0.001718 | 5,707,053.00 |
| Apr 04 2024 | 0.001887 | -0.00001 | -0.53% | 0.001897 | 0.001963 | 0.001812 | 8,149,377.00 |
| Apr 03 2024 | 0.001897 | 0.000035 | 1.88% | 0.001862 | 0.002397 | 0.0018 | 12,123,169.00 |
| Apr 02 2024 | 0.001862 | -0.000025 | -1.32% | 0.001887 | 0.001946 | 0.001851 | 13,535,142.00 |
| Apr 01 2024 | 0.001887 | -0.000168 | -8.18% | 0.002058 | 0.002063 | 0.001837 | 20,699,310.00 |
| Mar 31 2024 | 0.002055 | 0.000208 | 11.26% | 0.001847 | 0.002158 | 0.00183 | 13,241,413.00 |
| Mar 30 2024 | 0.001847 | -0.000118 | -6.01% | 0.001965 | 0.002204 | 0.001804 | 13,019,947.00 |
| Mar 29 2024 | 0.001965 | -0.00000700 | -0.35% | 0.001972 | 0.002077 | 0.001901 | 12,074,904.00 |
| Mar 28 2024 | 0.001972 | -0.00000700 | -0.35% | 0.001979 | 0.002069 | 0.001937 | 14,210,987.00 |
| Mar 27 2024 | 0.001979 | 0.000053 | 2.75% | 0.001931 | 0.002 | 0.001868 | 19,269,747.00 |
| Mar 26 2024 | 0.001926 | -0.000211 | -9.87% | 0.002129 | 0.002364 | 0.001838 | 19,450,809.00 |
| Mar 25 2024 | 0.002137 | 0.000028 | 1.33% | 0.002213 | 0.00228 | 0.002022 | 29,032,999.00 |
| Mar 24 2024 | 0.002109 | -0.000134 | -5.97% | 0.002305 | 0.002359 | 0.002036 | 15,553,124.00 |
| Mar 23 2024 | 0.002243 | 0.000084 | 3.89% | 0.002158 | 0.002308 | 0.002093 | 16,685,621.00 |
| Mar 22 2024 | 0.002159 | -0.000136 | -5.93% | 0.002295 | 0.00232 | 0.002062 | 14,642,163.00 |
| Mar 21 2024 | 0.002295 | -0.000135 | -5.56% | 0.002425 | 0.002499 | 0.002221 | 15,097,744.00 |
| Mar 20 2024 | 0.00243 | 0.000369 | 17.90% | 0.002032 | 0.002561 | 0.001993 | 17,182,785.00 |
| Mar 19 2024 | 0.002061 | -0.00014 | -6.36% | 0.002201 | 0.002296 | 0.001971 | 19,231,705.00 |
| Mar 18 2024 | 0.002201 | -0.000092 | -4.01% | 0.002291 | 0.002313 | 0.002027 | 26,503,289.00 |
| Mar 17 2024 | 0.002293 | 0.000051 | 2.27% | 0.002242 | 0.002392 | 0.002222 | 18,824,048.00 |
| Mar 16 2024 | 0.002242 | -0.000496 | -18.12% | 0.002738 | 0.002742 | 0.002145 | 17,684,763.00 |
| Mar 15 2024 | 0.002738 | -0.000075 | -2.67% | 0.002867 | 0.002979 | 0.00242 | 34,093,903.00 |
| Mar 14 2024 | 0.002813 | -0.000066 | -2.29% | 0.002894 | 0.003195 | 0.00272 | 19,381,635.00 |
| Mar 13 2024 | 0.002879 | 0.000107 | 3.86% | 0.002772 | 0.003186 | 0.002645 | 25,278,017.00 |
| Mar 12 2024 | 0.002772 | -0.00000300 | -0.11% | 0.002775 | 0.002949 | 0.002628 | 19,630,542.00 |
| Mar 11 2024 | 0.002775 | 0.000309 | 12.53% | 0.002465 | 0.002857 | 0.002297 | 23,933,559.00 |
| Mar 10 2024 | 0.002466 | -0.000114 | -4.42% | 0.002587 | 0.002789 | 0.002419 | 20,634,825.00 |
| Mar 09 2024 | 0.00258 | 0.00012 | 4.88% | 0.00246 | 0.002955 | 0.002394 | 29,834,032.00 |
