Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
SUDOUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20 2024 | 0.08974 | -0.00131 | -1.44% | 0.09105 | 0.09497 | 0.0858 | 202,055.00 |
| Jun 19 2024 | 0.09105 | -0.01158 | -11.28% | 0.10263 | 0.1221 | 0.07895 | 411,503.00 |
| Jun 18 2024 | 0.10263 | -0.00715 | -6.51% | 0.10978 | 0.10978 | 0.08428 | 214,879.00 |
| Jun 17 2024 | 0.10978 | -0.00555 | -4.81% | 0.11542 | 0.11572 | 0.10971 | 184,354.00 |
| Jun 16 2024 | 0.11533 | 0.00108 | 0.95% | 0.11425 | 0.1158 | 0.11281 | 116,777.00 |
| Jun 15 2024 | 0.11425 | 0.00082 | 0.72% | 0.11343 | 0.12292 | 0.111 | 144,777.00 |
| Jun 14 2024 | 0.11343 | -0.00355 | -3.03% | 0.11698 | 0.5902 | 0.10715 | 162,369.00 |
| Jun 13 2024 | 0.11698 | 0.001 | 0.86% | 0.11598 | 0.5902 | 0.11076 | 98,245.00 |
| Jun 12 2024 | 0.11598 | 0.00598 | 5.44% | 0.110 | 0.5902 | 0.110 | 130,842.00 |
| Jun 11 2024 | 0.110 | -0.01455 | -11.68% | 0.12455 | 0.12854 | 0.10282 | 187,669.00 |
| Jun 10 2024 | 0.12455 | 0.00092 | 0.74% | 0.12553 | 0.12982 | 0.12264 | 172,775.00 |
| Jun 09 2024 | 0.12363 | 0.00497 | 4.19% | 0.11866 | 0.1238 | 0.10949 | 222,263.00 |
| Jun 08 2024 | 0.11866 | 0.00046 | 0.39% | 0.1182 | 0.12419 | 0.11436 | 119,955.00 |
| Jun 07 2024 | 0.1182 | -0.01204 | -9.24% | 0.13024 | 0.13117 | 0.11638 | 148,482.00 |
| Jun 06 2024 | 0.13024 | -0.00056 | -0.43% | 0.1308 | 0.13374 | 0.12694 | 116,016.00 |
| Jun 05 2024 | 0.1308 | -0.00198 | -1.49% | 0.13114 | 0.13567 | 0.12502 | 181,542.00 |
| Jun 04 2024 | 0.13278 | -0.00015 | -0.11% | 0.13293 | 0.13757 | 0.12528 | 88,580.00 |
| Jun 03 2024 | 0.13293 | 0.00314 | 2.42% | 0.13004 | 0.13343 | 0.1278 | 108,286.00 |
| Jun 02 2024 | 0.12979 | -0.00327 | -2.46% | 0.13306 | 0.13707 | 0.12616 | 104,321.00 |
| Jun 01 2024 | 0.13306 | -0.00235 | -1.74% | 0.13541 | 0.14097 | 0.12934 | 104,237.00 |
| May 31 2024 | 0.13541 | 0.00552 | 4.25% | 0.12989 | 0.14249 | 0.12941 | 121,380.00 |
| May 30 2024 | 0.12989 | -0.00175 | -1.33% | 0.13164 | 0.13548 | 0.12685 | 131,093.00 |
| May 29 2024 | 0.13164 | -0.00415 | -3.06% | 0.13579 | 0.14129 | 0.1275 | 146,947.00 |
| May 28 2024 | 0.13579 | -0.00335 | -2.41% | 0.13914 | 0.14197 | 0.1347 | 144,321.00 |
| May 27 2024 | 0.13914 | -0.00494 | -3.43% | 0.14526 | 0.150 | 0.13802 | 164,213.00 |
| May 26 2024 | 0.14408 | -0.00334 | -2.27% | 0.14742 | 0.5902 | 0.14042 | 147,591.00 |
| May 25 2024 | 0.14742 | 0.00168 | 1.15% | 0.14574 | 0.15793 | 0.14246 | 183,026.00 |
| May 24 2024 | 0.14574 | 0.0015 | 1.04% | 0.14424 | 0.18944 | 0.13291 | 231,613.00 |
| May 23 2024 | 0.14424 | -0.00302 | -2.05% | 0.14726 | 0.16822 | 0.13552 | 166,480.00 |
| May 22 2024 | 0.14726 | -0.014 | -8.68% | 0.16126 | 0.16126 | 0.13445 | 158,456.00 |
| May 21 2024 | 0.16126 | 0.01909 | 13.43% | 0.14217 | 0.17118 | 0.13243 | 195,459.00 |
| May 20 2024 | 0.14217 | 0.01656 | 13.18% | 0.12667 | 0.14622 | 0.11747 | 209,654.00 |
| May 19 2024 | 0.12561 | -0.01108 | -8.11% | 0.13669 | 0.1392 | 0.122 | 165,137.00 |
| May 18 2024 | 0.13669 | -0.0022 | -1.58% | 0.13889 | 0.1405 | 0.13452 | 84,893.00 |
| May 17 2024 | 0.13889 | -0.00061 | -0.44% | 0.1395 | 0.1461 | 0.1341 | 169,055.00 |
| May 16 2024 | 0.1395 | -0.0222 | -13.73% | 0.1617 | 0.5902 | 0.1369 | 304,787.00 |
| May 15 2024 | 0.1617 | -0.0188 | -10.42% | 0.1805 | 0.5902 | 0.1389 | 390,699.00 |
| May 14 2024 | 0.1805 | -0.0194 | -9.70% | 0.1999 | 0.5902 | 0.154 | 422,824.00 |
| May 13 2024 | 0.1999 | 0.0961 | 92.58% | 0.1019 | 0.2534 | 0.0933 | 335,342.00 |
| May 12 2024 | 0.1038 | 0.0021 | 2.06% | 0.1034 | 0.1077 | 0.0952 | 174,503.00 |
| May 11 2024 | 0.1017 | -0.007 | -6.44% | 0.1087 | 0.1422 | 0.0886 | 229,132.00 |
| May 10 2024 | 0.1087 | 0.0033 | 3.13% | 0.1056 | 0.1184 | 0.105 | 116,237.00 |
| May 09 2024 | 0.1054 | -0.0071 | -6.31% | 0.1112 | 0.1158 | 0.0953 | 125,236.00 |
| May 08 2024 | 0.1125 | 0.0075 | 7.14% | 0.1046 | 0.1241 | 0.1035 | 175,188.00 |
| May 07 2024 | 0.105 | -0.0029 | -2.69% | 0.1079 | 0.1146 | 0.1013 | 272,428.00 |
| May 06 2024 | 0.1079 | -0.0167 | -13.40% | 0.1249 | 0.1318 | 0.0988 | 337,422.00 |
| May 05 2024 | 0.1246 | -0.0103 | -7.64% | 0.1349 | 0.1658 | 0.1166 | 177,083.00 |
| May 04 2024 | 0.1349 | 0.0108 | 8.70% | 0.1248 | 0.1666 | 0.1244 | 194,332.00 |
| May 03 2024 | 0.1241 | -0.0101 | -7.53% | 0.1342 | 0.1361 | 0.1181 | 168,208.00 |
| May 02 2024 | 0.1342 | -0.0062 | -4.42% | 0.1417 | 0.5902 | 0.1165 | 148,381.00 |
| May 01 2024 | 0.1404 | -0.0044 | -3.04% | 0.1447 | 0.1473 | 0.1232 | 117,715.00 |
| Apr 30 2024 | 0.1448 | -0.0103 | -6.64% | 0.1551 | 0.1601 | 0.1407 | 109,858.00 |
| Apr 29 2024 | 0.1551 | -0.0036 | -2.27% | 0.1554 | 0.1726 | 0.1449 | 171,965.00 |
| Apr 28 2024 | 0.1587 | 0.0141 | 9.75% | 0.1446 | 0.2019 | 0.1427 | 134,928.00 |
| Apr 27 2024 | 0.1446 | -0.0023 | -1.57% | 0.1469 | 0.1563 | 0.1337 | 125,495.00 |
| Apr 26 2024 | 0.1469 | -0.0066 | -4.30% | 0.1535 | 0.5902 | 0.1441 | 119,902.00 |
| Apr 25 2024 | 0.1535 | -0.0102 | -6.23% | 0.1638 | 0.5902 | 0.1365 | 143,265.00 |
| Apr 24 2024 | 0.1637 | 0.0033 | 2.06% | 0.1604 | 0.1681 | 0.1589 | 84,953.00 |
| Apr 23 2024 | 0.1604 | -0.0027 | -1.66% | 0.163 | 0.1995 | 0.1588 | 100,889.00 |
| Apr 22 2024 | 0.1631 | -0.0077 | -4.51% | 0.1727 | 0.1866 | 0.1402 | 181,673.00 |
| Apr 21 2024 | 0.1708 | -0.0031 | -1.78% | 0.1754 | 0.182 | 0.1697 | 78,197.00 |
| Apr 20 2024 | 0.1739 | 0.0073 | 4.38% | 0.1666 | 0.1839 | 0.1639 | 86,044.00 |
| Apr 19 2024 | 0.1666 | 0.0069 | 4.32% | 0.1597 | 0.1838 | 0.1545 | 118,097.00 |
| Apr 18 2024 | 0.1597 | 0.0068 | 4.45% | 0.1529 | 0.1632 | 0.137 | 143,257.00 |
| Apr 17 2024 | 0.1529 | -0.0192 | -11.16% | 0.1721 | 0.1724 | 0.1212 | 210,066.00 |
| Apr 16 2024 | 0.1721 | -0.0039 | -2.22% | 0.176 | 0.1765 | 0.1587 | 103,281.00 |
| Apr 15 2024 | 0.176 | -0.0035 | -1.95% | 0.1799 | 0.2334 | 0.157 | 158,073.00 |
| Apr 14 2024 | 0.1795 | 0.0126 | 7.55% | 0.1669 | 0.1943 | 0.159 | 122,526.00 |
| Apr 13 2024 | 0.1669 | -0.0147 | -8.09% | 0.1816 | 0.1902 | 0.159 | 105,885.00 |
| Apr 12 2024 | 0.1816 | -0.0179 | -8.97% | 0.1986 | 0.5902 | 0.1751 | 103,938.00 |
| Apr 11 2024 | 0.1995 | -0.0099 | -4.73% | 0.2095 | 0.2314 | 0.194 | 129,432.00 |
| Apr 10 2024 | 0.2094 | -0.0032 | -1.51% | 0.2136 | 0.2166 | 0.195 | 89,821.00 |
| Apr 09 2024 | 0.2126 | -0.0021 | -0.98% | 0.2132 | 0.2417 | 0.195 | 142,559.00 |
| Apr 08 2024 | 0.2147 | 0.0256 | 13.54% | 0.1894 | 0.217 | 0.1874 | 109,623.00 |
| Apr 07 2024 | 0.1891 | -0.0166 | -8.07% | 0.2057 | 0.2084 | 0.1794 | 99,089.00 |
| Apr 06 2024 | 0.2057 | 0.0161 | 8.49% | 0.1896 | 0.2084 | 0.1861 | 39,195.00 |
| Apr 05 2024 | 0.1896 | -0.0005 | -0.26% | 0.1901 | 0.1932 | 0.1667 | 59,717.00 |
| Apr 04 2024 | 0.1901 | -0.0063 | -3.21% | 0.1964 | 0.1969 | 0.1734 | 95,002.00 |
| Apr 03 2024 | 0.1964 | 0.0018 | 0.92% | 0.1946 | 0.1969 | 0.1875 | 77,609.00 |
| Apr 02 2024 | 0.1946 | -0.0115 | -5.58% | 0.2061 | 0.2126 | 0.1823 | 81,296.00 |
| Apr 01 2024 | 0.2061 | -0.0017 | -0.82% | 0.208 | 0.2098 | 0.1949 | 94,213.00 |
| Mar 31 2024 | 0.2078 | 0.0053 | 2.62% | 0.2025 | 0.217 | 0.2021 | 65,268.00 |
| Mar 30 2024 | 0.2025 | -0.0017 | -0.83% | 0.2042 | 0.2141 | 0.183 | 87,211.00 |
| Mar 29 2024 | 0.2042 | 0.0013 | 0.64% | 0.2029 | 0.2099 | 0.1899 | 101,960.00 |
| Mar 28 2024 | 0.2029 | 0.0013 | 0.64% | 0.2016 | 0.2132 | 0.199 | 139,086.00 |
| Mar 27 2024 | 0.2016 | -0.0058 | -2.80% | 0.2074 | 0.2125 | 0.183 | 171,276.00 |
| Mar 26 2024 | 0.2074 | -0.0008 | -0.38% | 0.2082 | 0.2199 | 0.1995 | 109,752.00 |
| Mar 25 2024 | 0.2082 | -0.0068 | -3.16% | 0.2137 | 0.2264 | 0.183 | 248,082.00 |
| Mar 24 2024 | 0.215 | 0.0069 | 3.32% | 0.2081 | 0.221 | 0.198 | 152,029.00 |
| Mar 23 2024 | 0.2081 | 0.0152 | 7.88% | 0.1929 | 0.2209 | 0.1896 | 139,958.00 |
