Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
SALTUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 04 2024 | 0.02164 | 0.00033 | 1.55% | 0.02129 | 0.02276 | 0.0211 | 143,351.00 |
| Jun 03 2024 | 0.02131 | 0.00024 | 1.14% | 0.02107 | 0.0215 | 0.02061 | 582,630.00 |
| Jun 02 2024 | 0.02107 | -0.00151 | -6.69% | 0.02264 | 0.024 | 0.02061 | 537,002.00 |
| Jun 01 2024 | 0.02258 | 0.00131 | 6.16% | 0.02127 | 0.02265 | 0.02127 | 593,441.00 |
| May 31 2024 | 0.02127 | -0.00247 | -10.40% | 0.02373 | 0.02385 | 0.02126 | 518,984.00 |
| May 30 2024 | 0.02374 | -0.00105 | -4.24% | 0.02479 | 0.02568 | 0.02359 | 516,441.00 |
| May 29 2024 | 0.02479 | -0.00023 | -0.92% | 0.02502 | 0.02656 | 0.02381 | 247,843.00 |
| May 28 2024 | 0.02502 | 0.00062 | 2.54% | 0.0244 | 0.02798 | 0.02196 | 351,451.00 |
| May 27 2024 | 0.0244 | -0.00258 | -9.56% | 0.02696 | 0.028 | 0.02186 | 943,828.00 |
| May 26 2024 | 0.02698 | 0.00223 | 9.01% | 0.02475 | 0.02854 | 0.02352 | 270,118.00 |
| May 25 2024 | 0.02475 | 0.00096 | 4.04% | 0.02379 | 0.02707 | 0.02318 | 171,041.00 |
| May 24 2024 | 0.02379 | 0.00472 | 24.75% | 0.01894 | 0.02636 | 0.01894 | 377,110.00 |
| May 23 2024 | 0.01907 | 0.00053 | 2.86% | 0.01854 | 0.01981 | 0.01836 | 319,256.00 |
| May 22 2024 | 0.01854 | -0.00156 | -7.76% | 0.0201 | 0.0201 | 0.01842 | 346,733.00 |
| May 21 2024 | 0.0201 | -0.00066 | -3.18% | 0.01938 | 0.02334 | 0.0189 | 207,311.00 |
| May 20 2024 | 0.02076 | 0.00131 | 6.74% | 0.01942 | 0.02512 | 0.01923 | 846,733.00 |
| May 19 2024 | 0.01945 | -0.0018 | -8.47% | 0.02125 | 0.02142 | 0.01939 | 124,734.00 |
| May 18 2024 | 0.02125 | 0.00063 | 3.06% | 0.02062 | 0.02142 | 0.01869 | 359,890.00 |
| May 17 2024 | 0.02062 | 0.00067 | 3.36% | 0.01995 | 0.02254 | 0.01957 | 579,983.00 |
| May 16 2024 | 0.01995 | 0.00088 | 4.61% | 0.01907 | 0.02023 | 0.01895 | 684,008.00 |
| May 15 2024 | 0.01907 | -0.00193 | -9.19% | 0.021 | 0.021 | 0.01905 | 630,990.00 |
| May 14 2024 | 0.021 | -0.0013 | -5.83% | 0.0223 | 0.02309 | 0.02091 | 574,749.00 |
| May 13 2024 | 0.0223 | 0.0011 | 5.19% | 0.02584 | 0.02806 | 0.02014 | 942,738.00 |
| May 12 2024 | 0.0212 | -0.001 | -4.50% | 0.0222 | 0.02715 | 0.01999 | 740,717.00 |
| May 11 2024 | 0.0222 | -0.0007 | -3.06% | 0.0229 | 0.02294 | 0.02197 | 379,011.00 |
| May 10 2024 | 0.0229 | 0.00111 | 5.09% | 0.02179 | 0.024 | 0.02167 | 248,022.00 |
| May 09 2024 | 0.02179 | -0.00045 | -2.02% | 0.02224 | 0.02408 | 0.02054 | 474,843.00 |
| May 08 2024 | 0.02224 | 0.00173 | 8.43% | 0.02051 | 0.02409 | 0.01861 | 388,263.00 |
| May 07 2024 | 0.02051 | -0.00055 | -2.61% | 0.02106 | 0.0226 | 0.0189 | 608,757.00 |
| May 06 2024 | 0.02106 | -0.0013 | -5.81% | 0.02221 | 0.02227 | 0.02099 | 862,350.00 |
| May 05 2024 | 0.02236 | 0.00392 | 21.26% | 0.01844 | 0.02386 | 0.01787 | 680,460.00 |
| May 04 2024 | 0.01844 | 0.0015 | 8.85% | 0.01694 | 0.019 | 0.01686 | 555,669.00 |
| May 03 2024 | 0.01694 | 0.00014 | 0.83% | 0.0168 | 0.0172 | 0.01515 | 600,042.00 |
| May 02 2024 | 0.0168 | -0.00043 | -2.50% | 0.01723 | 0.01908 | 0.01669 | 218,023.00 |
| May 01 2024 | 0.01723 | 0.00167 | 10.73% | 0.01556 | 0.02188 | 0.01552 | 745,217.00 |
| Apr 30 2024 | 0.01556 | -0.00068 | -4.19% | 0.01624 | 0.01662 | 0.0151 | 777,528.00 |
| Apr 29 2024 | 0.01624 | -0.00009 | -0.55% | 0.02584 | 0.02806 | 0.01585 | 1,255,055.00 |
| Apr 28 2024 | 0.01633 | 0.00078 | 5.02% | 0.01556 | 0.01867 | 0.01511 | 908,112.00 |
| Apr 27 2024 | 0.01555 | 0.00064 | 4.29% | 0.01491 | 0.01594 | 0.01414 | 838,811.00 |
| Apr 26 2024 | 0.01491 | 0.00019 | 1.29% | 0.01472 | 0.01501 | 0.0142 | 933,741.00 |
| Apr 25 2024 | 0.01472 | -0.00144 | -8.91% | 0.01615 | 0.01619 | 0.01422 | 896,264.00 |
| Apr 24 2024 | 0.01616 | -0.00002 | -0.12% | 0.01618 | 0.01634 | 0.01598 | 838,612.00 |
| Apr 23 2024 | 0.01618 | -0.00017 | -1.04% | 0.01638 | 0.01641 | 0.01597 | 880,962.00 |
| Apr 22 2024 | 0.01635 | 0.00136 | 9.07% | 0.02584 | 0.02806 | 0.01479 | 1,184,185.00 |
| Apr 21 2024 | 0.01499 | -0.00047 | -3.04% | 0.01546 | 0.01556 | 0.01487 | 902,497.00 |
| Apr 20 2024 | 0.01546 | -0.00078 | -4.80% | 0.01625 | 0.01666 | 0.01485 | 910,035.00 |
| Apr 19 2024 | 0.01624 | 0.00173 | 11.92% | 0.01451 | 0.01667 | 0.01431 | 948,552.00 |
| Apr 18 2024 | 0.01451 | -0.00069 | -4.54% | 0.01521 | 0.01522 | 0.0145 | 983,124.00 |
| Apr 17 2024 | 0.0152 | 0.00019 | 1.27% | 0.01501 | 0.01563 | 0.0149 | 940,135.00 |
| Apr 16 2024 | 0.01501 | -0.00021 | -1.38% | 0.01522 | 0.01529 | 0.01495 | 882,808.00 |
| Apr 15 2024 | 0.01522 | -0.00045 | -2.87% | 0.01565 | 0.01668 | 0.01521 | 1,173,639.00 |
| Apr 14 2024 | 0.01567 | 0.00279 | 21.66% | 0.01288 | 0.01634 | 0.01288 | 620,997.00 |
| Apr 13 2024 | 0.01288 | -0.00332 | -20.49% | 0.01622 | 0.01651 | 0.0112 | 1,003,371.00 |
| Apr 12 2024 | 0.0162 | -0.00121 | -6.95% | 0.01715 | 0.01828 | 0.01609 | 845,971.00 |
| Apr 11 2024 | 0.01741 | -0.00161 | -8.46% | 0.01894 | 0.0191 | 0.01722 | 739,141.00 |
| Apr 10 2024 | 0.01902 | 0.00143 | 8.13% | 0.01764 | 0.02386 | 0.01741 | 769,791.00 |
| Apr 09 2024 | 0.01759 | -0.00164 | -8.53% | 0.01939 | 0.02102 | 0.01675 | 708,349.00 |
| Apr 08 2024 | 0.01923 | 0.00154 | 8.71% | 0.01769 | 0.01985 | 0.01766 | 793,715.00 |
| Apr 07 2024 | 0.01769 | 0.00043 | 2.49% | 0.01723 | 0.01805 | 0.01717 | 869,058.00 |
| Apr 06 2024 | 0.01726 | 0.00 | 0.00% | 0.01727 | 0.01729 | 0.01704 | 902,579.00 |
| Apr 05 2024 | 0.01726 | -0.00016 | -0.92% | 0.01739 | 0.01767 | 0.01723 | 816,801.00 |
| Apr 04 2024 | 0.01742 | -0.00058 | -3.22% | 0.01801 | 0.01807 | 0.01727 | 875,996.00 |
| Apr 03 2024 | 0.018 | -0.00064 | -3.43% | 0.01864 | 0.0196 | 0.01794 | 396,294.00 |
| Apr 02 2024 | 0.01864 | -0.00523 | -21.91% | 0.02371 | 0.02373 | 0.01643 | 851,046.00 |
| Apr 01 2024 | 0.02387 | 0.00008 | 0.34% | 0.02379 | 0.02415 | 0.02308 | 662,487.00 |
| Mar 31 2024 | 0.02379 | 0.00405 | 20.52% | 0.01974 | 0.025 | 0.01974 | 716,120.00 |
| Mar 30 2024 | 0.01974 | -0.00026 | -1.30% | 0.020 | 0.0207 | 0.01901 | 417,457.00 |
| Mar 29 2024 | 0.020 | 0.00186 | 10.25% | 0.01816 | 0.02091 | 0.01769 | 663,288.00 |
| Mar 28 2024 | 0.01814 | -0.00026 | -1.41% | 0.01839 | 0.0193 | 0.017 | 1,124,477.00 |
| Mar 27 2024 | 0.0184 | -0.00059 | -3.11% | 0.01913 | 0.01932 | 0.01807 | 1,323,368.00 |
| Mar 26 2024 | 0.01899 | -0.00107 | -5.33% | 0.02004 | 0.0209 | 0.01874 | 1,085,017.00 |
| Mar 25 2024 | 0.02006 | 0.00182 | 9.98% | 0.0183 | 0.0202 | 0.01806 | 1,561,707.00 |
| Mar 24 2024 | 0.01824 | 0.00034 | 1.90% | 0.0179 | 0.01976 | 0.0179 | 889,928.00 |
| Mar 23 2024 | 0.0179 | 0.00114 | 6.80% | 0.01676 | 0.01864 | 0.01663 | 1,248,436.00 |
| Mar 22 2024 | 0.01676 | -0.00269 | -13.83% | 0.01945 | 0.01961 | 0.01663 | 1,466,850.00 |
| Mar 21 2024 | 0.01945 | -0.0007 | -3.47% | 0.02015 | 0.02016 | 0.01928 | 1,456,319.00 |
| Mar 20 2024 | 0.02015 | -0.00009 | -0.44% | 0.01971 | 0.02029 | 0.01918 | 1,264,972.00 |
| Mar 19 2024 | 0.02024 | -0.00085 | -4.03% | 0.02109 | 0.02128 | 0.01946 | 1,036,033.00 |
| Mar 18 2024 | 0.02109 | 0.00071 | 3.48% | 0.02034 | 0.02317 | 0.0198 | 1,510,086.00 |
| Mar 17 2024 | 0.02038 | -0.00138 | -6.34% | 0.02176 | 0.02178 | 0.01882 | 991,034.00 |
| Mar 16 2024 | 0.02176 | 0.00001 | 0.05% | 0.02175 | 0.02217 | 0.02088 | 1,068,608.00 |
| Mar 15 2024 | 0.02175 | 0.0003 | 1.40% | 0.0215 | 0.02237 | 0.02071 | 1,766,134.00 |
| Mar 14 2024 | 0.02145 | -0.00045 | -2.05% | 0.02189 | 0.02211 | 0.02072 | 1,055,443.00 |
| Mar 13 2024 | 0.0219 | -0.00046 | -2.06% | 0.02236 | 0.02363 | 0.02094 | 854,180.00 |
| Mar 12 2024 | 0.02236 | -0.00052 | -2.27% | 0.02302 | 0.02399 | 0.02198 | 1,187,327.00 |
| Mar 11 2024 | 0.02288 | 0.00099 | 4.52% | 0.0219 | 0.02297 | 0.02146 | 1,700,373.00 |
| Mar 10 2024 | 0.02189 | 0.00054 | 2.53% | 0.02133 | 0.02366 | 0.02022 | 1,228,452.00 |
| Mar 09 2024 | 0.02135 | -0.00129 | -5.70% | 0.02264 | 0.0228 | 0.01786 | 1,795,467.00 |
| Mar 08 2024 | 0.02264 | -0.00272 | -10.73% | 0.0255 | 0.02744 | 0.02147 | 1,233,374.00 |
| Mar 07 2024 | 0.02536 | 0.00136 | 5.67% | 0.02404 | 0.02563 | 0.02362 | 1,039,962.00 |
