Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
THGUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 03 2024 | 0.060 | -0.0002 | -0.33% | 0.0604 | 0.0625 | 0.05918 | 1,551,118.00 |
| Jun 02 2024 | 0.0602 | 0.0011 | 1.86% | 0.0595 | 0.0652 | 0.0589 | 2,593,351.00 |
| Jun 01 2024 | 0.0591 | -0.00101 | -1.68% | 0.0596 | 0.0604 | 0.0578 | 1,362,116.00 |
| May 31 2024 | 0.06011 | -0.00049 | -0.81% | 0.0606 | 0.0619 | 0.0583 | 2,141,730.00 |
| May 30 2024 | 0.0606 | -0.0035 | -5.46% | 0.0639 | 0.0657 | 0.0596 | 3,146,429.00 |
| May 29 2024 | 0.0641 | -0.0025 | -3.75% | 0.0671 | 0.0692 | 0.0624 | 2,456,703.00 |
| May 28 2024 | 0.0666 | -0.0046 | -6.46% | 0.0707 | 0.07135 | 0.0664 | 4,010,829.00 |
| May 27 2024 | 0.0712 | -0.0223 | -23.85% | 0.090 | 0.0956 | 0.070 | 16,752,050.00 |
| May 26 2024 | 0.0935 | 0.0317 | 51.29% | 0.0618 | 0.1049 | 0.0604 | 26,020,297.00 |
| May 25 2024 | 0.0618 | 0.0038 | 6.55% | 0.058 | 0.0645 | 0.058 | 1,762,608.00 |
| May 24 2024 | 0.058 | 0.0011 | 1.93% | 0.05694 | 0.0589 | 0.0563 | 678,162.00 |
| May 23 2024 | 0.0569 | -0.00144 | -2.47% | 0.05834 | 0.0584 | 0.0558 | 1,096,072.00 |
| May 22 2024 | 0.05834 | -0.00006 | -0.10% | 0.0584 | 0.0589 | 0.0571 | 547,596.00 |
| May 21 2024 | 0.0584 | -0.0014 | -2.34% | 0.0599 | 0.0628 | 0.0574 | 1,908,647.00 |
| May 20 2024 | 0.0598 | 0.0025 | 4.36% | 0.0576 | 0.060 | 0.05579 | 819,646.00 |
| May 19 2024 | 0.0573 | -0.0028 | -4.66% | 0.0602 | 0.0613 | 0.05696 | 695,550.00 |
| May 18 2024 | 0.0601 | -0.00011 | -0.18% | 0.0604 | 0.0613 | 0.05978 | 918,859.00 |
| May 17 2024 | 0.06021 | -0.00289 | -4.58% | 0.0631 | 0.06367 | 0.059 | 1,369,169.00 |
| May 16 2024 | 0.0631 | -0.00058 | -0.91% | 0.0636 | 0.0699 | 0.0616 | 2,308,339.00 |
| May 15 2024 | 0.06368 | -0.00172 | -2.63% | 0.0653 | 0.0724 | 0.06127 | 2,755,678.00 |
| May 14 2024 | 0.0654 | 0.0026 | 4.14% | 0.0629 | 0.0668 | 0.060 | 1,140,745.00 |
| May 13 2024 | 0.0628 | 0.00366 | 6.19% | 0.0589 | 0.063 | 0.05649 | 3,112,355.00 |
| May 12 2024 | 0.05914 | 0.00004 | 0.07% | 0.0588 | 0.061 | 0.0578 | 1,008,693.00 |
| May 11 2024 | 0.0591 | 0.00195 | 3.41% | 0.0572 | 0.061 | 0.05715 | 907,070.00 |
| May 10 2024 | 0.05715 | -0.00059 | -1.02% | 0.058 | 0.05894 | 0.0554 | 2,112,872.00 |
| May 09 2024 | 0.05774 | 0.00306 | 5.60% | 0.0551 | 0.0643 | 0.0544 | 4,444,152.00 |
| May 08 2024 | 0.05468 | -0.00212 | -3.73% | 0.0572 | 0.0592 | 0.0541 | 2,934,397.00 |
| May 07 2024 | 0.0568 | -0.00384 | -6.33% | 0.0589 | 0.068 | 0.05605 | 4,817,181.00 |
| May 06 2024 | 0.06064 | 0.00164 | 2.78% | 0.0589 | 0.06666 | 0.05837 | 5,489,045.00 |
| May 05 2024 | 0.059 | -0.0001 | -0.17% | 0.0593 | 0.0606 | 0.05819 | 1,788,172.00 |
| May 04 2024 | 0.0591 | 0.0008 | 1.37% | 0.0582 | 0.0613 | 0.05697 | 5,525,037.00 |
| May 03 2024 | 0.0583 | 0.0003 | 0.52% | 0.0577 | 0.0635 | 0.0544 | 8,587,129.00 |
| May 02 2024 | 0.058 | -0.0006 | -1.02% | 0.0581 | 0.0669 | 0.0556 | 8,820,624.00 |
| May 01 2024 | 0.0586 | 0.00078 | 1.35% | 0.058 | 0.0592 | 0.0532 | 3,514,497.00 |
| Apr 30 2024 | 0.05782 | -0.00548 | -8.66% | 0.063 | 0.0644 | 0.05611 | 2,331,788.00 |
| Apr 29 2024 | 0.0633 | -0.0022 | -3.36% | 0.0723 | 0.079 | 0.0613 | 5,610,895.00 |
| Apr 28 2024 | 0.0655 | -0.0007 | -1.06% | 0.0662 | 0.0743 | 0.0655 | 1,622,284.00 |
| Apr 27 2024 | 0.0662 | -0.0007 | -1.05% | 0.0667 | 0.0743 | 0.0641 | 2,263,984.00 |
| Apr 26 2024 | 0.0669 | -0.00269 | -3.87% | 0.06959 | 0.0698 | 0.06624 | 3,691,632.00 |
| Apr 25 2024 | 0.06959 | -0.00091 | -1.29% | 0.0705 | 0.07435 | 0.06875 | 4,437,709.00 |
| Apr 24 2024 | 0.0705 | -0.0039 | -5.24% | 0.0744 | 0.0818 | 0.06982 | 6,033,051.00 |
| Apr 23 2024 | 0.0744 | -0.0053 | -6.65% | 0.07919 | 0.0794 | 0.07357 | 5,137,598.00 |
| Apr 22 2024 | 0.0797 | 0.0088 | 12.41% | 0.0723 | 0.088 | 0.0702 | 8,155,333.00 |
| Apr 21 2024 | 0.0709 | -0.0016 | -2.21% | 0.072 | 0.078 | 0.0697 | 2,018,378.00 |
| Apr 20 2024 | 0.0725 | 0.0042 | 6.15% | 0.0686 | 0.073 | 0.06817 | 1,717,007.00 |
| Apr 19 2024 | 0.0683 | -0.0012 | -1.73% | 0.06946 | 0.06964 | 0.06379 | 3,588,578.00 |
| Apr 18 2024 | 0.0695 | 0.0033 | 4.98% | 0.0659 | 0.0702 | 0.0656 | 3,513,000.00 |
| Apr 17 2024 | 0.0662 | -0.0023 | -3.36% | 0.0688 | 0.0688 | 0.0641 | 3,616,383.00 |
| Apr 16 2024 | 0.0685 | -0.0004 | -0.58% | 0.0688 | 0.0698 | 0.06562 | 3,825,785.00 |
| Apr 15 2024 | 0.0689 | -0.0017 | -2.41% | 0.07028 | 0.07351 | 0.0666 | 4,515,909.00 |
| Apr 14 2024 | 0.0706 | 0.0051 | 7.79% | 0.0651 | 0.075 | 0.06225 | 2,271,830.00 |
| Apr 13 2024 | 0.0655 | -0.0071 | -9.78% | 0.0733 | 0.0788 | 0.06092 | 2,297,476.00 |
| Apr 12 2024 | 0.0726 | -0.0135 | -15.68% | 0.08606 | 0.08757 | 0.071 | 2,308,639.00 |
| Apr 11 2024 | 0.0861 | -0.0032 | -3.58% | 0.08955 | 0.0901 | 0.08566 | 1,005,691.00 |
| Apr 10 2024 | 0.0893 | 0.00 | 0.00% | 0.08917 | 0.0965 | 0.0863 | 1,488,637.00 |
| Apr 09 2024 | 0.0893 | -0.0005 | -0.56% | 0.0899 | 0.09252 | 0.0882 | 1,099,623.00 |
| Apr 08 2024 | 0.0898 | 0.0009 | 1.01% | 0.0889 | 0.0913 | 0.08733 | 2,087,778.00 |
| Apr 07 2024 | 0.0889 | 0.0012 | 1.37% | 0.087 | 0.0899 | 0.08619 | 575,464.00 |
| Apr 06 2024 | 0.0877 | 0.00146 | 1.69% | 0.0863 | 0.094 | 0.0851 | 1,987,355.00 |
| Apr 05 2024 | 0.08624 | -0.00616 | -6.67% | 0.0921 | 0.09265 | 0.08506 | 1,712,073.00 |
| Apr 04 2024 | 0.0924 | -0.00198 | -2.10% | 0.094 | 0.1119 | 0.0899 | 5,071,810.00 |
| Apr 03 2024 | 0.09438 | 0.00177 | 1.91% | 0.092 | 0.0979 | 0.090 | 1,666,637.00 |
| Apr 02 2024 | 0.09261 | -0.00724 | -7.25% | 0.1002 | 0.115 | 0.08998 | 3,486,084.00 |
| Apr 01 2024 | 0.09985 | -0.00325 | -3.15% | 0.1034 | 0.11093 | 0.09631 | 1,991,994.00 |
| Mar 31 2024 | 0.1031 | 0.0017 | 1.68% | 0.1014 | 0.1136 | 0.1004 | 1,599,322.00 |
| Mar 30 2024 | 0.1014 | -0.00222 | -2.14% | 0.104 | 0.105 | 0.10032 | 703,360.00 |
| Mar 29 2024 | 0.10362 | 0.00252 | 2.49% | 0.1004 | 0.10583 | 0.100 | 895,009.00 |
| Mar 28 2024 | 0.1011 | 0.0008 | 0.80% | 0.1014 | 0.10588 | 0.100 | 1,191,643.00 |
| Mar 27 2024 | 0.1003 | -0.0025 | -2.43% | 0.1038 | 0.1058 | 0.100 | 1,097,221.00 |
| Mar 26 2024 | 0.1028 | -0.0082 | -7.39% | 0.1104 | 0.1123 | 0.100 | 3,138,343.00 |
| Mar 25 2024 | 0.111 | 0.0138 | 14.20% | 0.096 | 0.1247 | 0.094 | 7,853,275.00 |
| Mar 24 2024 | 0.0972 | 0.0034 | 3.62% | 0.09406 | 0.0976 | 0.0911 | 1,122,457.00 |
| Mar 23 2024 | 0.0938 | 0.0073 | 8.44% | 0.0865 | 0.0969 | 0.0861 | 666,181.00 |
| Mar 22 2024 | 0.0865 | -0.00269 | -3.02% | 0.089 | 0.09178 | 0.085 | 1,002,034.00 |
| Mar 21 2024 | 0.08919 | 0.00019 | 0.21% | 0.0889 | 0.094 | 0.0837 | 1,768,210.00 |
| Mar 20 2024 | 0.089 | 0.0063 | 7.62% | 0.0821 | 0.09271 | 0.0784 | 2,496,910.00 |
| Mar 19 2024 | 0.0827 | -0.0032 | -3.73% | 0.08576 | 0.093 | 0.075 | 2,118,023.00 |
| Mar 18 2024 | 0.0859 | -0.0081 | -8.62% | 0.0944 | 0.09462 | 0.0849 | 981,629.00 |
| Mar 17 2024 | 0.094 | 0.0063 | 7.18% | 0.0875 | 0.09518 | 0.085 | 1,146,993.00 |
| Mar 16 2024 | 0.0877 | -0.0126 | -12.56% | 0.10153 | 0.10392 | 0.086 | 1,589,594.00 |
| Mar 15 2024 | 0.1003 | -0.01052 | -9.49% | 0.1101 | 0.11121 | 0.0941 | 2,586,764.00 |
| Mar 14 2024 | 0.11082 | -0.00614 | -5.25% | 0.1158 | 0.120 | 0.10757 | 1,086,579.00 |
| Mar 13 2024 | 0.11696 | 0.00604 | 5.45% | 0.1121 | 0.1349 | 0.1107 | 2,583,598.00 |
| Mar 12 2024 | 0.11092 | -0.00666 | -5.66% | 0.1177 | 0.1204 | 0.1081 | 2,104,550.00 |
| Mar 11 2024 | 0.11758 | -0.00061 | -0.52% | 0.1172 | 0.1202 | 0.1081 | 4,534,070.00 |
| Mar 10 2024 | 0.11819 | 0.00523 | 4.63% | 0.11296 | 0.126 | 0.1107 | 3,297,257.00 |
| Mar 09 2024 | 0.11296 | 0.00556 | 5.18% | 0.1074 | 0.11999 | 0.103 | 504,878.00 |
| Mar 08 2024 | 0.1074 | -0.0038 | -3.42% | 0.1113 | 0.11243 | 0.1015 | 1,637,910.00 |
| Mar 07 2024 | 0.1112 | 0.0033 | 3.06% | 0.1072 | 0.1318 | 0.105 | 2,456,156.00 |
| Mar 06 2024 | 0.1079 | 0.0105 | 10.78% | 0.097 | 0.1179 | 0.091 | 3,778,216.00 |
