Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
RARESUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15 2024 | 0.1105 | 0.0007 | 0.64% | 0.1092 | 0.1119 | 0.1075 | 5,561,078.00 |
| Jun 14 2024 | 0.1098 | -0.0008 | -0.72% | 0.1116 | 0.1133 | 0.1069 | 6,063,200.00 |
| Jun 13 2024 | 0.1106 | -0.0035 | -3.07% | 0.1143 | 0.1154 | 0.1088 | 6,866,276.00 |
| Jun 12 2024 | 0.1141 | 0.005 | 4.58% | 0.109 | 0.1161 | 0.1062 | 9,728,908.00 |
| Jun 11 2024 | 0.1091 | -0.0027 | -2.42% | 0.1116 | 0.1128 | 0.104 | 9,371,352.00 |
| Jun 10 2024 | 0.1118 | -0.0036 | -3.12% | 0.1154 | 0.1173 | 0.110 | 6,269,112.00 |
| Jun 09 2024 | 0.1154 | 0.003 | 2.67% | 0.1118 | 0.1167 | 0.109 | 5,127,753.00 |
| Jun 08 2024 | 0.1124 | -0.0048 | -4.10% | 0.1162 | 0.126774 | 0.111 | 8,492,844.00 |
| Jun 07 2024 | 0.1172 | -0.0115 | -8.94% | 0.1286 | 0.1353 | 0.1163 | 18,332,223.00 |
| Jun 06 2024 | 0.1287 | -0.0026 | -1.98% | 0.1316 | 0.1323 | 0.1253 | 13,853,573.00 |
| Jun 05 2024 | 0.1313 | 0.0069 | 5.55% | 0.1246 | 0.138 | 0.1239 | 40,608,146.00 |
| Jun 04 2024 | 0.1244 | -0.0006 | -0.48% | 0.1245 | 0.1257 | 0.1188 | 10,580,375.00 |
| Jun 03 2024 | 0.125 | 0.0047 | 3.91% | 0.1199 | 0.1326 | 0.1195 | 32,984,388.00 |
| Jun 02 2024 | 0.1203 | 0.0015 | 1.26% | 0.1187 | 0.123 | 0.1182 | 9,709,639.00 |
| Jun 01 2024 | 0.1188 | -0.0011 | -0.92% | 0.1201 | 0.1204 | 0.1182 | 5,293,741.00 |
| May 31 2024 | 0.1199 | 0.0017 | 1.44% | 0.1187 | 0.1207 | 0.1161 | 8,600,394.00 |
| May 30 2024 | 0.1182 | -0.0033 | -2.72% | 0.1214 | 0.1238 | 0.118 | 14,018,552.00 |
| May 29 2024 | 0.1215 | -0.0015 | -1.22% | 0.1235 | 0.126 | 0.1194 | 11,081,125.00 |
| May 28 2024 | 0.123 | 0.0029 | 2.41% | 0.1207 | 0.1245 | 0.1171 | 10,023,065.00 |
| May 27 2024 | 0.1201 | -0.0009 | -0.74% | 0.1205 | 0.1231 | 0.1179 | 6,921,902.00 |
| May 26 2024 | 0.121 | -0.0013 | -1.06% | 0.1217 | 0.1233 | 0.119 | 6,949,682.00 |
| May 25 2024 | 0.1223 | 0.0032 | 2.69% | 0.1197 | 0.1238 | 0.1182 | 9,227,202.00 |
| May 24 2024 | 0.1191 | 0.0027 | 2.32% | 0.1163 | 0.122 | 0.1133 | 12,335,342.00 |
| May 23 2024 | 0.1164 | -0.0034 | -2.84% | 0.1204 | 0.1218 | 0.1133 | 12,152,116.00 |
| May 22 2024 | 0.1198 | -0.0029 | -2.36% | 0.1219 | 0.1246 | 0.1177 | 11,531,343.00 |
| May 21 2024 | 0.1227 | 0.0003 | 0.25% | 0.1234 | 0.1247 | 0.120 | 19,049,566.00 |
| May 20 2024 | 0.1224 | 0.0056 | 4.79% | 0.1169 | 0.1233 | 0.1127 | 15,665,270.00 |
| May 19 2024 | 0.1168 | -0.0049 | -4.03% | 0.1213 | 0.1227 | 0.115 | 10,152,834.00 |
| May 18 2024 | 0.1217 | -0.0003 | -0.25% | 0.1215 | 0.1239 | 0.1195 | 12,187,357.00 |
| May 17 2024 | 0.122 | -0.0001 | -0.08% | 0.1215 | 0.1263 | 0.1192 | 13,256,835.00 |
| May 16 2024 | 0.1221 | -0.0033 | -2.63% | 0.125 | 0.127 | 0.118 | 13,564,667.00 |
| May 15 2024 | 0.1254 | 0.0054 | 4.50% | 0.1209 | 0.1273 | 0.1177 | 17,448,778.00 |
| May 14 2024 | 0.120 | -0.0061 | -4.84% | 0.1259 | 0.1301 | 0.1182 | 16,836,999.00 |
| May 13 2024 | 0.1261 | -0.0138 | -9.86% | 0.139029 | 0.1414 | 0.1239 | 30,280,535.00 |
| May 12 2024 | 0.1399 | 0.011 | 8.53% | 0.1295 | 0.164 | 0.1284 | 184,935,756.00 |
| May 11 2024 | 0.1289 | 0.0074 | 6.09% | 0.1206 | 0.1343 | 0.1163 | 26,061,885.00 |
| May 10 2024 | 0.1215 | 0.0006 | 0.50% | 0.121 | 0.1265 | 0.1174 | 12,204,599.00 |
| May 09 2024 | 0.1209 | 0.0035 | 2.98% | 0.1178 | 0.123177 | 0.1143 | 8,585,482.00 |
| May 08 2024 | 0.1174 | -0.0013 | -1.10% | 0.1182 | 0.1209 | 0.1128 | 12,776,279.00 |
| May 07 2024 | 0.1187 | 0.0016 | 1.37% | 0.1172 | 0.1363 | 0.1165 | 54,465,604.00 |
| May 06 2024 | 0.1171 | -0.0024 | -2.01% | 0.1189 | 0.121 | 0.1135 | 11,988,499.00 |
| May 05 2024 | 0.1195 | 0.0055 | 4.82% | 0.1141 | 0.1199 | 0.1126 | 12,662,660.00 |
| May 04 2024 | 0.114 | -0.0019 | -1.64% | 0.11594 | 0.1204 | 0.1108 | 22,678,086.00 |
| May 03 2024 | 0.1159 | 0.0056 | 5.08% | 0.1105 | 0.1281 | 0.1087 | 91,764,748.00 |
| May 02 2024 | 0.1103 | 0.0037 | 3.47% | 0.1058 | 0.1107 | 0.1023 | 11,179,083.00 |
| May 01 2024 | 0.1066 | 0.0021 | 2.01% | 0.1048 | 0.1072 | 0.0965 | 11,158,796.00 |
| Apr 30 2024 | 0.1045 | -0.0078 | -6.95% | 0.1122 | 0.1137 | 0.1011 | 13,257,392.00 |
| Apr 29 2024 | 0.1123 | 0.0014 | 1.26% | 0.1322 | 0.1353 | 0.1067 | 22,345,395.00 |
| Apr 28 2024 | 0.1109 | -0.0067 | -5.70% | 0.1166 | 0.1201 | 0.1097 | 15,288,301.00 |
| Apr 27 2024 | 0.1176 | 0.0003 | 0.26% | 0.1178 | 0.1185 | 0.1133 | 9,701,483.00 |
| Apr 26 2024 | 0.1173 | -0.0066 | -5.33% | 0.1238 | 0.1248 | 0.1153 | 11,110,091.00 |
| Apr 25 2024 | 0.1239 | 0.0005 | 0.41% | 0.1237 | 0.1262 | 0.1191 | 10,227,111.00 |
| Apr 24 2024 | 0.1234 | -0.0079 | -6.02% | 0.1322 | 0.1353 | 0.1227 | 16,947,797.00 |
| Apr 23 2024 | 0.1313 | -0.0052 | -3.81% | 0.1359 | 0.1388 | 0.1303 | 18,163,679.00 |
| Apr 22 2024 | 0.1365 | 0.003 | 2.25% | 0.1331 | 0.1389 | 0.1315 | 12,299,538.00 |
| Apr 21 2024 | 0.1335 | -0.0051 | -3.68% | 0.1371 | 0.1413 | 0.1308 | 16,377,303.00 |
| Apr 20 2024 | 0.1386 | 0.0114 | 8.96% | 0.1273 | 0.1406 | 0.1243 | 15,087,146.00 |
| Apr 19 2024 | 0.1272 | 0.0053 | 4.35% | 0.1222 | 0.1293 | 0.1128 | 13,646,852.00 |
| Apr 18 2024 | 0.1219 | 0.0057 | 4.91% | 0.1168 | 0.124 | 0.1121 | 14,227,393.00 |
| Apr 17 2024 | 0.1162 | -0.003 | -2.52% | 0.1192 | 0.1219 | 0.1122 | 11,448,501.00 |
| Apr 16 2024 | 0.1192 | 0.0038 | 3.29% | 0.1158 | 0.122 | 0.1096 | 11,987,325.00 |
| Apr 15 2024 | 0.1154 | -0.0098 | -7.83% | 0.1239 | 0.1287 | 0.1131 | 14,162,940.00 |
| Apr 14 2024 | 0.1252 | 0.0074 | 6.28% | 0.1173 | 0.1264 | 0.1111 | 15,064,219.00 |
| Apr 13 2024 | 0.1178 | -0.0206 | -14.88% | 0.1368 | 0.1408 | 0.1093 | 19,323,020.00 |
| Apr 12 2024 | 0.1384 | -0.0295 | -17.57% | 0.1691 | 0.1717 | 0.130 | 18,061,915.00 |
| Apr 11 2024 | 0.1679 | -0.0004 | -0.24% | 0.169 | 0.1772 | 0.1638 | 11,459,942.00 |
| Apr 10 2024 | 0.1683 | -0.0103 | -5.77% | 0.1764 | 0.1868 | 0.1618 | 29,049,979.00 |
| Apr 09 2024 | 0.1786 | 0.0053 | 3.06% | 0.1752 | 0.1807 | 0.1686 | 23,023,699.00 |
| Apr 08 2024 | 0.1733 | 0.0015 | 0.87% | 0.1726 | 0.1874 | 0.1696 | 20,997,116.00 |
| Apr 07 2024 | 0.1718 | 0.0092 | 5.66% | 0.1619 | 0.1731 | 0.1598 | 10,222,886.00 |
| Apr 06 2024 | 0.1626 | 0.0014 | 0.87% | 0.1601 | 0.1664 | 0.1588 | 6,242,797.00 |
| Apr 05 2024 | 0.1612 | -0.0078 | -4.62% | 0.169 | 0.1719 | 0.1551 | 9,739,009.00 |
| Apr 04 2024 | 0.169 | 0.0031 | 1.87% | 0.1661 | 0.1772 | 0.1631 | 10,964,786.00 |
| Apr 03 2024 | 0.1659 | -0.0068 | -3.94% | 0.1718 | 0.185 | 0.163 | 20,131,339.00 |
| Apr 02 2024 | 0.1727 | -0.029 | -14.38% | 0.2016 | 0.20277 | 0.1623 | 39,855,324.00 |
| Apr 01 2024 | 0.2017 | 0.0108 | 5.66% | 0.1907 | 0.2186 | 0.1847 | 77,626,925.00 |
| Mar 31 2024 | 0.1909 | 0.0067 | 3.64% | 0.1862 | 0.1964 | 0.1827 | 12,694,083.00 |
| Mar 30 2024 | 0.1842 | 0.0025 | 1.38% | 0.1825 | 0.1963 | 0.1806 | 16,794,752.00 |
| Mar 29 2024 | 0.1817 | -0.0068 | -3.61% | 0.1893 | 0.192 | 0.180 | 19,868,138.00 |
| Mar 28 2024 | 0.1885 | 0.0066 | 3.63% | 0.183 | 0.1979 | 0.1814 | 33,341,215.00 |
| Mar 27 2024 | 0.1819 | -0.0005 | -0.27% | 0.1821 | 0.1892 | 0.1775 | 23,803,384.00 |
| Mar 26 2024 | 0.1824 | -0.0026 | -1.41% | 0.1849 | 0.1912 | 0.1776 | 20,183,131.00 |
| Mar 25 2024 | 0.185 | 0.0064 | 3.58% | 0.1781 | 0.1889 | 0.1754 | 25,404,147.00 |
| Mar 24 2024 | 0.1786 | 0.0054 | 3.12% | 0.1729 | 0.1799 | 0.1667 | 10,928,288.00 |
| Mar 23 2024 | 0.1732 | 0.0028 | 1.64% | 0.1712 | 0.180 | 0.1674 | 13,456,589.00 |
| Mar 22 2024 | 0.1704 | 0.0023 | 1.37% | 0.1675 | 0.1797 | 0.1637 | 19,413,620.00 |
| Mar 21 2024 | 0.1681 | -0.005 | -2.89% | 0.1716 | 0.1782 | 0.1644 | 14,086,959.00 |
| Mar 20 2024 | 0.1731 | 0.0204 | 13.36% | 0.1541 | 0.1752 | 0.1473 | 17,227,860.00 |
| Mar 19 2024 | 0.1527 | -0.0236 | -13.39% | 0.1758 | 0.1802 | 0.148 | 24,049,381.00 |
| Mar 18 2024 | 0.1763 | -0.0053 | -2.92% | 0.1821 | 0.1924 | 0.1725 | 28,553,458.00 |
| Mar 17 2024 | 0.1816 | 0.0033 | 1.85% | 0.1799 | 0.1923 | 0.1746 | 25,768,307.00 |
| Mar 16 2024 | 0.1783 | -0.0067 | -3.62% | 0.1833 | 0.2029 | 0.1756 | 43,765,242.00 |
