Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
SRBPUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 04 2024 | 0.000172 | -0.00000400 | -2.27% | 0.000176 | 0.000179 | 0.00016 | 3,048,952.00 |
| Jun 03 2024 | 0.000176 | -0.00000200 | -1.12% | 0.00018 | 0.000183 | 0.00017 | 1,154,713.00 |
| Jun 02 2024 | 0.000178 | -0.00000300 | -1.66% | 0.000181 | 0.000183 | 0.000168 | 793,412.00 |
| Jun 01 2024 | 0.000181 | 0.00000300 | 1.69% | 0.000178 | 0.000182 | 0.000168 | 2,390,961.00 |
| May 31 2024 | 0.000178 | -0.00000400 | -2.20% | 0.000182 | 0.000182 | 0.000161 | 3,743,388.00 |
| May 30 2024 | 0.000182 | -0.00000800 | -4.21% | 0.00019 | 0.00019 | 0.000172 | 4,009,164.00 |
| May 29 2024 | 0.00019 | 0.000014 | 7.95% | 0.000182 | 0.000212 | 0.000182 | 4,384,255.00 |
| May 28 2024 | 0.000176 | -0.000013 | -6.88% | 0.000188 | 0.00019 | 0.00017 | 4,450,087.00 |
| May 27 2024 | 0.000189 | 0.00000700 | 3.85% | 0.00018 | 0.000193 | 0.000177 | 5,044,841.00 |
| May 26 2024 | 0.000182 | -0.00000900 | -4.71% | 0.000191 | 0.000197 | 0.000175 | 978,749.00 |
| May 25 2024 | 0.000191 | 0.00 | 0.00% | 0.000191 | 0.000195 | 0.000168 | 3,090,448.00 |
| May 24 2024 | 0.000191 | -0.000014 | -6.83% | 0.000206 | 0.000206 | 0.000185 | 2,983,121.00 |
| May 23 2024 | 0.000205 | -0.000011 | -5.09% | 0.000216 | 0.000218 | 0.000197 | 921,563.00 |
| May 22 2024 | 0.000216 | -0.00000600 | -2.70% | 0.000223 | 0.000225 | 0.000215 | 745,238.00 |
| May 21 2024 | 0.000222 | 0.00000600 | 2.78% | 0.000225 | 0.000226 | 0.000218 | 901,537.00 |
| May 20 2024 | 0.000216 | 0.00000400 | 1.89% | 0.000214 | 0.000231 | 0.00021 | 4,892,987.00 |
| May 19 2024 | 0.000212 | 0.00000200 | 0.95% | 0.00021 | 0.000234 | 0.0002 | 2,849,300.00 |
| May 18 2024 | 0.00021 | -0.000013 | -5.83% | 0.000223 | 0.000223 | 0.00021 | 718,052.00 |
| May 17 2024 | 0.000223 | -0.00000700 | -3.04% | 0.00023 | 0.000234 | 0.000208 | 2,338,800.00 |
| May 16 2024 | 0.00023 | 0.00000700 | 3.14% | 0.000222 | 0.000239 | 0.000222 | 4,534,933.00 |
| May 15 2024 | 0.000223 | -0.00000100 | -0.45% | 0.000224 | 0.000231 | 0.000185 | 8,329,149.00 |
| May 14 2024 | 0.000224 | -0.00000600 | -2.61% | 0.00023 | 0.000233 | 0.00022 | 1,643,117.00 |
| May 13 2024 | 0.00023 | -0.00000300 | -1.29% | 0.000302 | 0.000305 | 0.000226 | 1,300,130.00 |
| May 12 2024 | 0.000233 | 0.00 | 0.00% | 0.000233 | 0.00025 | 0.000226 | 3,492,990.00 |
| May 11 2024 | 0.000233 | 0.00000600 | 2.64% | 0.000227 | 0.000242 | 0.000227 | 1,088,730.00 |
| May 10 2024 | 0.000227 | -0.00000200 | -0.87% | 0.000233 | 0.000255 | 0.000227 | 2,181,911.00 |
| May 09 2024 | 0.000229 | 0.00 | 0.00% | 0.000226 | 0.000232 | 0.00022 | 441,362.00 |
| May 08 2024 | 0.000229 | 0.00000300 | 1.33% | 0.000226 | 0.000234 | 0.000225 | 2,367,277.00 |
| May 07 2024 | 0.000226 | 0.00 | 0.00% | 0.000226 | 0.000232 | 0.000225 | 2,126,731.00 |
| May 06 2024 | 0.000226 | -0.00000500 | -2.16% | 0.000235 | 0.000245 | 0.000225 | 2,209,577.00 |
| May 05 2024 | 0.000231 | -0.00000500 | -2.12% | 0.000236 | 0.00024 | 0.000225 | 2,629,912.00 |
| May 04 2024 | 0.000236 | 0.00000600 | 2.61% | 0.00023 | 0.000262 | 0.000224 | 14,632,020.00 |
| May 03 2024 | 0.00023 | 0.00000600 | 2.68% | 0.000227 | 0.00023 | 0.000219 | 7,353,306.00 |
| May 02 2024 | 0.000224 | 0.000018 | 8.74% | 0.000206 | 0.000236 | 0.0002 | 2,820,301.00 |
| May 01 2024 | 0.000206 | -0.00001 | -4.63% | 0.000216 | 0.000222 | 0.000199 | 787,678.00 |
| Apr 30 2024 | 0.000216 | -0.00000700 | -3.14% | 0.000223 | 0.000226 | 0.00021 | 1,578,565.00 |
| Apr 29 2024 | 0.000223 | -0.00001 | -4.29% | 0.000302 | 0.000305 | 0.000212 | 4,916,659.00 |
| Apr 28 2024 | 0.000233 | -0.00000100 | -0.43% | 0.000238 | 0.000244 | 0.000215 | 4,627,064.00 |
| Apr 27 2024 | 0.000234 | 0.00000300 | 1.30% | 0.000231 | 0.000239 | 0.000213 | 2,636,211.00 |
| Apr 26 2024 | 0.000231 | -0.000016 | -6.48% | 0.000247 | 0.000265 | 0.000226 | 10,487,833.00 |
| Apr 25 2024 | 0.000247 | 0.000014 | 6.01% | 0.000233 | 0.000254 | 0.00023 | 2,064,911.00 |
| Apr 24 2024 | 0.000233 | -0.000012 | -4.90% | 0.000245 | 0.000245 | 0.00023 | 1,082,094.00 |
| Apr 23 2024 | 0.000245 | -0.00000700 | -2.78% | 0.000253 | 0.000269 | 0.000245 | 3,346,486.00 |
| Apr 22 2024 | 0.000252 | 0.00001 | 4.13% | 0.000302 | 0.000305 | 0.000241 | 3,960,301.00 |
| Apr 21 2024 | 0.000242 | -0.000016 | -6.20% | 0.000258 | 0.000258 | 0.00023 | 1,425,502.00 |
| Apr 20 2024 | 0.000258 | 0.000019 | 7.95% | 0.000239 | 0.000258 | 0.000235 | 3,429,374.00 |
| Apr 19 2024 | 0.000239 | 0.000013 | 5.75% | 0.000229 | 0.000245 | 0.000221 | 2,424,823.00 |
| Apr 18 2024 | 0.000226 | -0.00000300 | -1.31% | 0.000229 | 0.000238 | 0.000224 | 1,040,523.00 |
| Apr 17 2024 | 0.000229 | -0.000028 | -10.89% | 0.000257 | 0.000257 | 0.00021 | 4,305,079.00 |
| Apr 16 2024 | 0.000257 | 0.00000300 | 1.18% | 0.000254 | 0.000265 | 0.000251 | 601,214.00 |
| Apr 15 2024 | 0.000254 | 0.000021 | 9.01% | 0.000233 | 0.000287 | 0.000231 | 10,026,675.00 |
| Apr 14 2024 | 0.000233 | 0.000015 | 6.88% | 0.000218 | 0.000233 | 0.000205 | 3,206,728.00 |
| Apr 13 2024 | 0.000218 | -0.000027 | -11.02% | 0.000245 | 0.000291 | 0.0002 | 29,385,458.00 |
| Apr 12 2024 | 0.000245 | -0.000018 | -6.84% | 0.000263 | 0.000282 | 0.000221 | 5,120,011.00 |
| Apr 11 2024 | 0.000263 | -0.000021 | -7.39% | 0.000284 | 0.000287 | 0.00025 | 4,195,130.00 |
| Apr 10 2024 | 0.000284 | -0.00000800 | -2.74% | 0.000292 | 0.000293 | 0.000271 | 1,798,636.00 |
| Apr 09 2024 | 0.000292 | -0.00001 | -3.31% | 0.000302 | 0.000307 | 0.00028 | 4,874,701.00 |
| Apr 08 2024 | 0.000302 | 0.00000600 | 2.03% | 0.000295 | 0.00032 | 0.000289 | 9,202,035.00 |
| Apr 07 2024 | 0.000296 | -0.000035 | -10.57% | 0.000331 | 0.000332 | 0.000291 | 4,534,004.00 |
| Apr 06 2024 | 0.000331 | -0.000028 | -7.80% | 0.000359 | 0.000378 | 0.000319 | 7,187,399.00 |
| Apr 05 2024 | 0.000359 | 0.000062 | 20.88% | 0.000296 | 0.000389 | 0.00028 | 13,952,530.00 |
| Apr 04 2024 | 0.000297 | -0.00000300 | -1.00% | 0.0003 | 0.000325 | 0.00029 | 20,903,545.00 |
| Apr 03 2024 | 0.0003 | -0.000048 | -13.79% | 0.00036 | 0.000367 | 0.000293 | 20,020,732.00 |
| Apr 02 2024 | 0.000348 | 0.000036 | 11.54% | 0.000312 | 0.000367 | 0.000312 | 33,281,763.00 |
| Apr 01 2024 | 0.000312 | -0.00000400 | -1.27% | 0.000316 | 0.000374 | 0.0003 | 12,920,227.00 |
| Mar 31 2024 | 0.000316 | 0.000015 | 4.98% | 0.000306 | 0.000328 | 0.000286 | 12,936,395.00 |
| Mar 30 2024 | 0.000301 | -0.00000600 | -1.95% | 0.000302 | 0.00031 | 0.00029 | 2,178,777.00 |
| Mar 29 2024 | 0.000307 | 0.000034 | 12.45% | 0.000273 | 0.000319 | 0.000263 | 15,261,104.00 |
| Mar 28 2024 | 0.000273 | 0.00000200 | 0.74% | 0.000264 | 0.000284 | 0.000245 | 12,097,487.00 |
| Mar 27 2024 | 0.000271 | 0.00 | 0.00% | 0.000271 | 0.000285 | 0.000246 | 4,752,115.00 |
| Mar 26 2024 | 0.000271 | -0.000072 | -20.99% | 0.000345 | 0.00035 | 0.000263 | 16,804,990.00 |
| Mar 25 2024 | 0.000343 | 0.000014 | 4.26% | 0.000329 | 0.000352 | 0.000321 | 22,996,834.00 |
| Mar 24 2024 | 0.000329 | -0.00000300 | -0.90% | 0.00033 | 0.000345 | 0.000321 | 9,288,553.00 |
| Mar 23 2024 | 0.000332 | 0.000035 | 11.78% | 0.000291 | 0.000405 | 0.000291 | 34,211,514.00 |
| Mar 22 2024 | 0.000297 | -0.000013 | -4.19% | 0.00031 | 0.000315 | 0.000282 | 5,997,064.00 |
| Mar 21 2024 | 0.00031 | -0.00000100 | -0.32% | 0.000311 | 0.000344 | 0.00029 | 7,283,945.00 |
| Mar 20 2024 | 0.000311 | 0.000021 | 7.24% | 0.000288 | 0.000323 | 0.00027 | 11,761,318.00 |
| Mar 19 2024 | 0.00029 | -0.00006 | -17.14% | 0.000343 | 0.000352 | 0.00027 | 12,149,209.00 |
| Mar 18 2024 | 0.00035 | 0.000024 | 7.36% | 0.000324 | 0.000415 | 0.000311 | 34,234,557.00 |
| Mar 17 2024 | 0.000326 | 0.000023 | 7.59% | 0.000303 | 0.000341 | 0.000261 | 13,992,213.00 |
| Mar 16 2024 | 0.000303 | -0.000053 | -14.89% | 0.000356 | 0.000376 | 0.0003 | 38,805,487.00 |
| Mar 15 2024 | 0.000356 | -0.000042 | -10.55% | 0.000366 | 0.000413 | 0.00033 | 27,523,700.00 |
| Mar 14 2024 | 0.000398 | 0.000028 | 7.57% | 0.000368 | 0.000439 | 0.000325 | 21,895,579.00 |
| Mar 13 2024 | 0.00037 | 0.000031 | 9.14% | 0.00034 | 0.000385 | 0.00033 | 15,168,870.00 |
| Mar 12 2024 | 0.000339 | 0.000039 | 13.00% | 0.0003 | 0.000422 | 0.000297 | 21,729,504.00 |
| Mar 11 2024 | 0.0003 | 0.000013 | 4.53% | 0.000295 | 0.000307 | 0.00028 | 9,546,091.00 |
| Mar 10 2024 | 0.000287 | 0.000012 | 4.36% | 0.000276 | 0.000306 | 0.000272 | 9,138,801.00 |
| Mar 09 2024 | 0.000275 | -0.00000400 | -1.43% | 0.000278 | 0.000284 | 0.000263 | 7,948,152.00 |
| Mar 08 2024 | 0.000279 | 0.00000100 | 0.36% | 0.000275 | 0.000289 | 0.000262 | 14,835,702.00 |
| Mar 07 2024 | 0.000278 | -0.000016 | -5.44% | 0.000289 | 0.00031 | 0.00025 | 87,387,498.00 |
