Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
STRAXUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 0.0572 | -0.0022 | -3.70% | 0.0593 | 0.0603 | 0.0566 | 21,708,937.00 |
| Jun 13 2024 | 0.0594 | -0.00275 | -4.42% | 0.0622 | 0.0623 | 0.059 | 10,542,713.00 |
| Jun 12 2024 | 0.06215 | 0.00125 | 2.05% | 0.0606 | 0.064 | 0.05877 | 19,753,157.00 |
| Jun 11 2024 | 0.0609 | -0.005 | -7.59% | 0.0656 | 0.0657 | 0.0603 | 17,716,036.00 |
| Jun 10 2024 | 0.0659 | -0.00232 | -3.40% | 0.0686 | 0.069 | 0.065 | 21,900,795.00 |
| Jun 09 2024 | 0.06822 | 0.00155 | 2.32% | 0.0667 | 0.0695 | 0.0651 | 12,367,574.00 |
| Jun 08 2024 | 0.06667 | -0.00259 | -3.74% | 0.0694 | 0.0699 | 0.066 | 15,433,378.00 |
| Jun 07 2024 | 0.06926 | -0.00554 | -7.41% | 0.0744 | 0.076 | 0.0677 | 37,153,848.00 |
| Jun 06 2024 | 0.0748 | 0.0005 | 0.67% | 0.07408 | 0.0751 | 0.0727 | 22,547,725.00 |
| Jun 05 2024 | 0.0743 | 0.0012 | 1.64% | 0.0729 | 0.0756 | 0.072 | 42,109,431.00 |
| Jun 04 2024 | 0.0731 | 0.0014 | 1.95% | 0.07178 | 0.0738 | 0.069 | 25,461,527.00 |
| Jun 03 2024 | 0.0717 | -0.0031 | -4.14% | 0.0745 | 0.0754 | 0.0716 | 24,315,469.00 |
| Jun 02 2024 | 0.0748 | -0.0007 | -0.93% | 0.07506 | 0.0765 | 0.074 | 13,480,606.00 |
| Jun 01 2024 | 0.0755 | 0.0002 | 0.27% | 0.0752 | 0.0766 | 0.07458 | 13,124,271.00 |
| May 31 2024 | 0.0753 | -0.0011 | -1.44% | 0.0762 | 0.0775 | 0.07426 | 22,747,167.00 |
| May 30 2024 | 0.0764 | -0.0025 | -3.17% | 0.0789 | 0.0798 | 0.0763 | 24,327,898.00 |
| May 29 2024 | 0.0789 | -0.0014 | -1.74% | 0.08027 | 0.082 | 0.07867 | 20,364,490.00 |
| May 28 2024 | 0.0803 | -0.00114 | -1.40% | 0.0817 | 0.0817 | 0.0733 | 18,118,944.00 |
| May 27 2024 | 0.08144 | 0.00064 | 0.79% | 0.0811 | 0.0833 | 0.07911 | 15,985,510.00 |
| May 26 2024 | 0.0808 | 0.00025 | 0.31% | 0.0806 | 0.0827 | 0.0784 | 18,322,545.00 |
| May 25 2024 | 0.08055 | 0.00086 | 1.08% | 0.0798 | 0.0815 | 0.07943 | 8,287,849.00 |
| May 24 2024 | 0.07969 | 0.00009 | 0.11% | 0.07965 | 0.0807 | 0.07501 | 9,246,589.00 |
| May 23 2024 | 0.0796 | -0.00369 | -4.43% | 0.0831 | 0.0852 | 0.0768 | 22,233,056.00 |
| May 22 2024 | 0.08329 | 0.00079 | 0.96% | 0.0822 | 0.086 | 0.08194 | 19,885,382.00 |
| May 21 2024 | 0.0825 | -0.001 | -1.20% | 0.0836 | 0.084 | 0.08193 | 18,496,233.00 |
| May 20 2024 | 0.0835 | 0.00533 | 6.82% | 0.078 | 0.084 | 0.0763 | 23,676,962.00 |
| May 19 2024 | 0.07817 | -0.00157 | -1.97% | 0.0798 | 0.0822 | 0.0776 | 13,299,121.00 |
| May 18 2024 | 0.07974 | -0.00059 | -0.73% | 0.0804 | 0.0813 | 0.07943 | 12,070,997.00 |
| May 17 2024 | 0.08033 | 0.00263 | 3.38% | 0.0776 | 0.0823 | 0.077 | 18,742,329.00 |
| May 16 2024 | 0.0777 | -0.0011 | -1.40% | 0.0789 | 0.080 | 0.0749 | 20,140,150.00 |
| May 15 2024 | 0.0788 | 0.0047 | 6.34% | 0.0742 | 0.0795 | 0.0741 | 23,352,160.00 |
| May 14 2024 | 0.0741 | -0.0031 | -4.02% | 0.0772 | 0.0772 | 0.0733 | 15,318,702.00 |
| May 13 2024 | 0.0772 | -0.0003 | -0.39% | 0.075 | 0.079 | 0.0726 | 23,282,048.00 |
| May 12 2024 | 0.0775 | -0.0001 | -0.13% | 0.0775 | 0.0788 | 0.077 | 7,639,615.00 |
| May 11 2024 | 0.0776 | -0.0003 | -0.39% | 0.0777 | 0.0797 | 0.070 | 13,381,024.00 |
| May 10 2024 | 0.0779 | -0.0037 | -4.53% | 0.0819 | 0.0836 | 0.0769 | 20,508,518.00 |
| May 09 2024 | 0.0816 | 0.0016 | 2.00% | 0.0798 | 0.085 | 0.0788 | 22,869,151.00 |
| May 08 2024 | 0.080 | -0.0016 | -1.96% | 0.0813 | 0.0822 | 0.0789 | 12,270,504.00 |
| May 07 2024 | 0.0816 | -0.0026 | -3.09% | 0.0842 | 0.0848 | 0.0813 | 8,095,364.00 |
| May 06 2024 | 0.0842 | -0.0016 | -1.86% | 0.086 | 0.0877 | 0.0837 | 12,373,012.00 |
| May 05 2024 | 0.0858 | 0.00 | 0.00% | 0.0856 | 0.0868 | 0.0835 | 13,467,424.00 |
| May 04 2024 | 0.0858 | 0.0025 | 3.00% | 0.0834 | 0.0872 | 0.0826 | 15,041,073.00 |
| May 03 2024 | 0.0833 | 0.0036 | 4.52% | 0.0797 | 0.0846 | 0.07421 | 18,891,841.00 |
| May 02 2024 | 0.0797 | 0.002 | 2.57% | 0.0774 | 0.0809 | 0.0743 | 13,445,104.00 |
| May 01 2024 | 0.0777 | -0.0005 | -0.64% | 0.0783 | 0.0783 | 0.0715 | 10,636,321.00 |
| Apr 30 2024 | 0.0782 | -0.0067 | -7.89% | 0.0847 | 0.0853 | 0.070 | 14,739,227.00 |
| Apr 29 2024 | 0.0849 | -0.0013 | -1.51% | 0.0915 | 0.6248 | 0.0822 | 12,847,456.00 |
| Apr 28 2024 | 0.0862 | -0.002 | -2.27% | 0.0882 | 0.0894 | 0.0853 | 11,430,483.00 |
| Apr 27 2024 | 0.0882 | -0.0021 | -2.33% | 0.0904 | 0.0904 | 0.0845 | 18,866,169.00 |
| Apr 26 2024 | 0.0903 | 0.0044 | 5.12% | 0.0858 | 0.0951 | 0.0855 | 69,283,939.00 |
| Apr 25 2024 | 0.0859 | 0.00 | 0.00% | 0.086 | 0.0874 | 0.0818 | 10,130,583.00 |
| Apr 24 2024 | 0.0859 | -0.0054 | -5.91% | 0.0915 | 0.0923 | 0.08522 | 14,628,829.00 |
| Apr 23 2024 | 0.0913 | -0.0026 | -2.77% | 0.0934 | 0.094 | 0.08888 | 10,030,297.00 |
| Apr 22 2024 | 0.0939 | 0.001 | 1.08% | 0.0933 | 0.0948 | 0.0908 | 16,200,301.00 |
| Apr 21 2024 | 0.0929 | 0.0031 | 3.45% | 0.0897 | 0.0965 | 0.0893 | 26,681,599.00 |
| Apr 20 2024 | 0.0898 | 0.0068 | 8.19% | 0.0822 | 0.0984 | 0.082 | 78,857,805.00 |
| Apr 19 2024 | 0.083 | 0.0002 | 0.24% | 0.0826 | 0.0836 | 0.0754 | 16,199,876.00 |
| Apr 18 2024 | 0.0828 | 0.0028 | 3.50% | 0.0803 | 0.0841 | 0.0775 | 18,415,470.00 |
| Apr 17 2024 | 0.080 | -0.0046 | -5.44% | 0.0845 | 0.0847 | 0.0785 | 16,486,573.00 |
| Apr 16 2024 | 0.0846 | 0.0044 | 5.49% | 0.0801 | 0.0912 | 0.0801 | 87,373,203.00 |
| Apr 15 2024 | 0.0802 | -0.0018 | -2.20% | 0.0832 | 0.0859 | 0.0782 | 29,737,864.00 |
| Apr 14 2024 | 0.082 | 0.0039 | 4.99% | 0.0771 | 0.0824 | 0.0733 | 22,633,489.00 |
| Apr 13 2024 | 0.0781 | -0.0145 | -15.66% | 0.0925 | 0.0932 | 0.0678 | 46,143,204.00 |
| Apr 12 2024 | 0.0926 | -0.017 | -15.51% | 0.1099 | 0.111 | 0.0899 | 32,463,161.00 |
| Apr 11 2024 | 0.1096 | -0.0024 | -2.14% | 0.1113 | 0.114 | 0.106 | 13,898,902.00 |
| Apr 10 2024 | 0.112 | -0.0013 | -1.15% | 0.1128 | 0.114 | 0.1044 | 16,780,669.00 |
| Apr 09 2024 | 0.1133 | -0.0057 | -4.79% | 0.1191 | 0.1191 | 0.1119 | 23,569,104.00 |
| Apr 08 2024 | 0.119 | 0.0029 | 2.50% | 0.1166 | 0.1206 | 0.1121 | 21,305,410.00 |
| Apr 07 2024 | 0.1161 | 0.0016 | 1.40% | 0.1145 | 0.1168 | 0.1134 | 17,585,913.00 |
| Apr 06 2024 | 0.1145 | 0.0028 | 2.51% | 0.1116 | 0.1185 | 0.1106 | 22,125,536.00 |
| Apr 05 2024 | 0.1117 | -0.0025 | -2.19% | 0.1146 | 0.115 | 0.1072 | 11,503,929.00 |
| Apr 04 2024 | 0.1142 | 0.0034 | 3.07% | 0.1102 | 0.1155 | 0.107 | 18,345,903.00 |
| Apr 03 2024 | 0.1108 | -0.0013 | -1.16% | 0.1121 | 0.1152 | 0.1052 | 29,343,622.00 |
| Apr 02 2024 | 0.1121 | -0.0112 | -9.08% | 0.1224 | 0.1313 | 0.1086 | 41,039,279.00 |
| Apr 01 2024 | 0.1233 | -0.0107 | -7.99% | 0.1334 | 0.1342 | 0.115 | 46,962,101.00 |
| Mar 31 2024 | 0.134 | 0.0025 | 1.90% | 0.1315 | 0.1356 | 0.1246 | 32,821,149.00 |
| Mar 30 2024 | 0.1315 | -0.0055 | -4.01% | 0.1372 | 0.140 | 0.130 | 36,246,304.00 |
| Mar 29 2024 | 0.137 | -0.0069 | -4.79% | 0.1439 | 0.1479 | 0.1345 | 95,143,851.00 |
| Mar 28 2024 | 0.1439 | 0.0039 | 2.79% | 0.140 | 0.165 | 0.140 | 5,839,593.00 |
| Mar 27 2024 | 0.140 | -0.0176 | -11.17% | 0.1571 | 0.160 | 0.131 | 2,142,810.00 |
| Mar 26 2024 | 0.1576 | -0.4672 | -74.78% | 0.6248 | 0.6248 | 0.141 | 1,389,527.00 |
| Mar 25 2024 | 0.6248 | -0.7552 | -54.72% | 0.00000000 | 0.00000000 | 0.00000000 | 1,519,818.00 |
| Mar 24 2024 | 1.38 | 0.00 | 0.00% | 1.38 | 1.38 | 1.38 | 0.00 |
| Mar 23 2024 | 1.38 | -0.040 | -2.82% | 1.38 | 1.38 | 1.38 | 0.00 |
| Mar 22 2024 | 1.42 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Mar 21 2024 | 1.42 | 0.00 | 0.00% | 1.42 | 1.42 | 1.42 | 0.00 |
| Mar 20 2024 | 1.42 | 0.00 | 0.00% | 1.43 | 1.54 | 1.39 | 2,195,690.00 |
| Mar 19 2024 | 1.42 | -0.050 | -3.40% | 1.47 | 1.50 | 1.29 | 6,813,376.00 |
| Mar 18 2024 | 1.47 | 0.080 | 5.76% | 1.46 | 1.56 | 1.39 | 9,570,839.00 |
| Mar 17 2024 | 1.39 | 0.030 | 2.21% | 1.36 | 1.45 | 1.26 | 4,900,472.00 |
| Mar 16 2024 | 1.36 | -0.080 | -5.56% | 1.46 | 1.51 | 1.32 | 4,260,633.00 |
