Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
RUFFUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 28 2024 | 0.000319 | -0.000015 | -4.49% | 0.000334 | 0.000334 | 0.000311 | 34,110,059.00 |
| May 27 2024 | 0.000334 | -0.00000100 | -0.30% | 0.000334 | 0.000337 | 0.00033 | 35,796,668.00 |
| May 26 2024 | 0.000335 | 0.00000500 | 1.52% | 0.00033 | 0.000335 | 0.00033 | 40,554,873.00 |
| May 25 2024 | 0.00033 | -0.00000900 | -2.65% | 0.000339 | 0.000339 | 0.000329 | 42,816,089.00 |
| May 24 2024 | 0.000339 | -0.00000700 | -2.02% | 0.000346 | 0.000348 | 0.000338 | 38,951,097.00 |
| May 23 2024 | 0.000346 | -0.00000200 | -0.57% | 0.000348 | 0.00058 | 0.000169 | 7,168,964.00 |
| May 22 2024 | 0.000348 | 0.000015 | 4.50% | 0.000333 | 0.000502 | 0.00017 | 25,152,072.00 |
| May 21 2024 | 0.000333 | 0.00000700 | 2.15% | 0.000325 | 0.000352 | 0.000325 | 646,627.00 |
| May 20 2024 | 0.000326 | 0.000032 | 10.88% | 0.000294 | 0.000341 | 0.000294 | 16,093,051.00 |
| May 19 2024 | 0.000294 | 0.00000300 | 1.03% | 0.000291 | 0.000296 | 0.000291 | 45,160,174.00 |
| May 18 2024 | 0.000291 | 0.00 | 0.00% | 0.000291 | 0.000296 | 0.000289 | 43,368,863.00 |
| May 17 2024 | 0.000291 | 0.00000900 | 3.19% | 0.000282 | 0.000297 | 0.000282 | 36,507,338.00 |
| May 16 2024 | 0.000282 | -0.000022 | -7.24% | 0.000304 | 0.000334 | 0.000042 | 26,274,347.00 |
| May 15 2024 | 0.000304 | -0.000054 | -15.08% | 0.000358 | 0.000369 | 0.0003 | 21,547,743.00 |
| May 14 2024 | 0.000358 | 0.000011 | 3.17% | 0.000347 | 0.000389 | 0.000042 | 18,671,779.00 |
| May 13 2024 | 0.000347 | 0.00 | 0.00% | 0.000347 | 0.000349 | 0.000343 | 26,854,876.00 |
| May 12 2024 | 0.000347 | -0.00000200 | -0.57% | 0.000349 | 0.00035 | 0.000343 | 37,675,602.00 |
| May 11 2024 | 0.000349 | 0.00000500 | 1.45% | 0.000344 | 0.000352 | 0.00034 | 15,694,182.00 |
| May 10 2024 | 0.000344 | -0.00000500 | -1.43% | 0.000349 | 0.000361 | 0.000334 | 6,751,672.00 |
| May 09 2024 | 0.000349 | 0.000013 | 3.87% | 0.000336 | 0.000361 | 0.000331 | 17,627,244.00 |
| May 08 2024 | 0.000336 | 0.00000200 | 0.60% | 0.000334 | 0.000339 | 0.00033 | 21,602,203.00 |
| May 07 2024 | 0.000334 | -0.00000100 | -0.30% | 0.000335 | 0.000346 | 0.000331 | 24,871,178.00 |
| May 06 2024 | 0.000335 | 0.00000600 | 1.82% | 0.000328 | 0.00035 | 0.000328 | 2,603,834.00 |
| May 05 2024 | 0.000329 | 0.000039 | 13.45% | 0.00029 | 0.00035 | 0.000288 | 7,709,302.00 |
| May 04 2024 | 0.00029 | 0.00 | 0.00% | 0.00029 | 0.000292 | 0.000288 | 47,694,542.00 |
| May 03 2024 | 0.00029 | 0.00000100 | 0.35% | 0.000289 | 0.000291 | 0.000289 | 46,141,777.00 |
| May 02 2024 | 0.000289 | 0.00000300 | 1.05% | 0.000286 | 0.000292 | 0.000042 | 38,275,122.00 |
| May 01 2024 | 0.000286 | 0.00000200 | 0.70% | 0.000284 | 0.000289 | 0.000282 | 47,705,691.00 |
| Apr 30 2024 | 0.000284 | -0.00000400 | -1.39% | 0.000288 | 0.000291 | 0.000279 | 19,682,792.00 |
| Apr 29 2024 | 0.000288 | 0.00 | 0.00% | 0.000288 | 0.00029 | 0.000274 | 22,198,945.00 |
| Apr 28 2024 | 0.000288 | 0.00000200 | 0.70% | 0.000288 | 0.000291 | 0.000287 | 46,688,813.00 |
| Apr 27 2024 | 0.000286 | -0.00000800 | -2.72% | 0.000294 | 0.000294 | 0.000279 | 38,081,020.00 |
| Apr 26 2024 | 0.000294 | 0.00000300 | 1.03% | 0.000291 | 0.000295 | 0.00029 | 47,229,866.00 |
| Apr 25 2024 | 0.000291 | -0.00000300 | -1.02% | 0.000294 | 0.000299 | 0.000289 | 38,762,493.00 |
| Apr 24 2024 | 0.000294 | -0.00000800 | -2.65% | 0.000302 | 0.000305 | 0.000291 | 46,250,738.00 |
| Apr 23 2024 | 0.000302 | 0.00 | 0.00% | 0.000302 | 0.000304 | 0.0003 | 45,476,395.00 |
| Apr 22 2024 | 0.000302 | 0.00 | 0.00% | 0.000302 | 0.000304 | 0.000301 | 32,455,536.00 |
| Apr 21 2024 | 0.000302 | 0.00 | 0.00% | 0.000302 | 0.000304 | 0.0003 | 45,387,115.00 |
| Apr 20 2024 | 0.000302 | 0.00000300 | 1.00% | 0.000299 | 0.000304 | 0.000291 | 16,226,666.00 |
| Apr 19 2024 | 0.000299 | 0.00000800 | 2.75% | 0.000291 | 0.000301 | 0.000042 | 35,038,776.00 |
| Apr 18 2024 | 0.000291 | 0.00000200 | 0.69% | 0.000289 | 0.000304 | 0.000281 | 2,778,865.00 |
| Apr 17 2024 | 0.000289 | -0.000011 | -3.67% | 0.0003 | 0.000303 | 0.000289 | 19,706,466.00 |
| Apr 16 2024 | 0.0003 | 0.00000500 | 1.69% | 0.000295 | 0.000304 | 0.000292 | 12,382,903.00 |
| Apr 15 2024 | 0.000295 | 0.00000300 | 1.03% | 0.000297 | 0.000304 | 0.000292 | 23,694,876.00 |
| Apr 14 2024 | 0.000292 | -0.000024 | -7.59% | 0.000316 | 0.000331 | 0.000281 | 6,342,802.00 |
| Apr 13 2024 | 0.000316 | -0.000026 | -7.60% | 0.000342 | 0.000347 | 0.000316 | 18,647,101.00 |
| Apr 12 2024 | 0.000342 | -0.00000500 | -1.44% | 0.000347 | 0.000356 | 0.000042 | 21,499,914.00 |
| Apr 11 2024 | 0.000347 | -0.00000300 | -0.86% | 0.000351 | 0.000357 | 0.000172 | 22,706,531.00 |
| Apr 10 2024 | 0.00035 | 0.00000600 | 1.74% | 0.000344 | 0.000358 | 0.000344 | 14,227,960.00 |
| Apr 09 2024 | 0.000344 | -0.00000900 | -2.55% | 0.000354 | 0.000389 | 0.000344 | 21,180,921.00 |
| Apr 08 2024 | 0.000353 | -0.00000500 | -1.40% | 0.00036 | 0.000389 | 0.00035 | 4,653,889.00 |
| Apr 07 2024 | 0.000358 | 0.00000400 | 1.13% | 0.000354 | 0.000377 | 0.000354 | 227,728.00 |
| Apr 06 2024 | 0.000354 | 0.000023 | 6.95% | 0.000332 | 0.000376 | 0.000331 | 22,638,261.00 |
| Apr 05 2024 | 0.000331 | -0.000017 | -4.89% | 0.000344 | 0.000377 | 0.000331 | 26,122,676.00 |
| Apr 04 2024 | 0.000348 | 0.000016 | 4.82% | 0.000332 | 0.000389 | 0.000332 | 6,178,267.00 |
| Apr 03 2024 | 0.000332 | 0.000013 | 4.08% | 0.000319 | 0.000394 | 0.000319 | 4,399,441.00 |
| Apr 02 2024 | 0.000319 | -0.00001 | -3.04% | 0.00033 | 0.000333 | 0.000319 | 16,005,770.00 |
| Apr 01 2024 | 0.000329 | -0.00000400 | -1.20% | 0.000368 | 0.000368 | 0.000325 | 45,575,437.00 |
| Mar 31 2024 | 0.000333 | -0.00000800 | -2.35% | 0.000341 | 0.000347 | 0.000326 | 29,000,886.00 |
| Mar 30 2024 | 0.000341 | -0.000013 | -3.67% | 0.000354 | 0.000387 | 0.00034 | 1,438,861.00 |
| Mar 29 2024 | 0.000354 | 0.000022 | 6.63% | 0.000335 | 0.0004 | 0.000328 | 21,539,469.00 |
| Mar 28 2024 | 0.000332 | -0.00004 | -10.75% | 0.000371 | 0.000372 | 0.000319 | 62,406,249.00 |
| Mar 27 2024 | 0.000372 | -0.00000100 | -0.27% | 0.000375 | 0.000381 | 0.00037 | 64,586,450.00 |
| Mar 26 2024 | 0.000373 | -0.000016 | -4.11% | 0.000389 | 0.000392 | 0.000244 | 54,489,982.00 |
| Mar 25 2024 | 0.000389 | 0.00000300 | 0.78% | 0.000387 | 0.000392 | 0.000371 | 102,417,032.00 |
| Mar 24 2024 | 0.000386 | 0.000023 | 6.34% | 0.000363 | 0.000396 | 0.000362 | 54,089,605.00 |
| Mar 23 2024 | 0.000363 | 0.000021 | 6.14% | 0.000343 | 0.00037 | 0.000341 | 62,799,466.00 |
| Mar 22 2024 | 0.000342 | 0.000012 | 3.64% | 0.00033 | 0.000349 | 0.000042 | 66,460,525.00 |
| Mar 21 2024 | 0.00033 | 0.00 | 0.00% | 0.00033 | 0.000336 | 0.000326 | 74,823,834.00 |
| Mar 20 2024 | 0.00033 | 0.00000300 | 0.92% | 0.000327 | 0.000333 | 0.00032 | 50,401,859.00 |
| Mar 19 2024 | 0.000327 | -0.000025 | -7.10% | 0.00035 | 0.000355 | 0.000319 | 45,219,533.00 |
| Mar 18 2024 | 0.000352 | -0.00000200 | -0.56% | 0.000352 | 0.000362 | 0.000346 | 72,222,444.00 |
| Mar 17 2024 | 0.000354 | 0.000011 | 3.21% | 0.000343 | 0.000362 | 0.000339 | 46,284,246.00 |
| Mar 16 2024 | 0.000343 | -0.000011 | -3.11% | 0.000354 | 0.000367 | 0.00034 | 70,632,075.00 |
| Mar 15 2024 | 0.000354 | -0.000022 | -5.85% | 0.000375 | 0.000392 | 0.000343 | 114,592,802.00 |
| Mar 14 2024 | 0.000376 | -0.00000600 | -1.57% | 0.000383 | 0.00039 | 0.000371 | 54,962,609.00 |
| Mar 13 2024 | 0.000382 | 0.000014 | 3.80% | 0.000368 | 0.000387 | 0.000365 | 52,740,288.00 |
| Mar 12 2024 | 0.000368 | -0.00003 | -7.54% | 0.000399 | 0.0005 | 0.000366 | 62,146,071.00 |
| Mar 11 2024 | 0.000398 | 0.00 | 0.00% | 0.000401 | 0.000414 | 0.000392 | 116,145,668.00 |
| Mar 10 2024 | 0.000398 | -0.00002 | -4.78% | 0.000418 | 0.000423 | 0.000392 | 53,117,960.00 |
| Mar 09 2024 | 0.000418 | 0.000025 | 6.36% | 0.000393 | 0.000422 | 0.00039 | 48,215,849.00 |
| Mar 08 2024 | 0.000393 | -0.00000200 | -0.51% | 0.0004 | 0.00042 | 0.000389 | 44,132,337.00 |
| Mar 07 2024 | 0.000395 | 0.000015 | 3.95% | 0.00038 | 0.000414 | 0.00037 | 42,148,743.00 |
| Mar 06 2024 | 0.00038 | 0.000021 | 5.85% | 0.000359 | 0.000401 | 0.000329 | 50,883,555.00 |
| Mar 05 2024 | 0.000359 | 0.000027 | 8.13% | 0.000333 | 0.000467 | 0.000327 | 79,390,748.00 |
| Mar 04 2024 | 0.000332 | -0.000012 | -3.49% | 0.000341 | 0.00036 | 0.000325 | 98,972,522.00 |
| Mar 03 2024 | 0.000344 | 0.000011 | 3.30% | 0.000333 | 0.000344 | 0.000325 | 51,239,466.00 |
| Mar 02 2024 | 0.000333 | 0.000013 | 4.06% | 0.000322 | 0.000336 | 0.00032 | 46,203,735.00 |
| Mar 01 2024 | 0.00032 | 0.00007 | 28.00% | 0.000311 | 0.000329 | 0.00025 | 52,473,955.00 |
| Feb 29 2024 | 0.00025 | -0.000074 | -22.84% | 0.000324 | 0.000332 | 0.00025 | 57,039,143.00 |
