Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
TOOLSUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16 2024 | 0.008557 | -0.000161 | -1.85% | 0.008721 | 0.008873 | 0.008485 | 1,026,735.00 |
| Jul 15 2024 | 0.008718 | 0.000214 | 2.52% | 0.008519 | 0.008981 | 0.008474 | 553,700.00 |
| Jul 14 2024 | 0.008504 | -0.000013 | -0.15% | 0.008519 | 0.008576 | 0.008373 | 656,117.00 |
| Jul 13 2024 | 0.008517 | -0.000126 | -1.46% | 0.008675 | 0.008699 | 0.008494 | 1,065,984.00 |
| Jul 12 2024 | 0.008643 | -0.00000500 | -0.06% | 0.008643 | 0.008727 | 0.00849 | 876,160.00 |
| Jul 11 2024 | 0.008648 | -0.00000800 | -0.09% | 0.008641 | 0.008773 | 0.008498 | 919,574.00 |
| Jul 10 2024 | 0.008656 | 0.00009 | 1.05% | 0.008545 | 0.008731 | 0.008469 | 1,112,215.00 |
| Jul 09 2024 | 0.008566 | 0.000063 | 0.74% | 0.008504 | 0.008659 | 0.008418 | 1,242,550.00 |
| Jul 08 2024 | 0.008503 | 0.000025 | 0.29% | 0.009065 | 0.009243 | 0.008175 | 1,068,031.00 |
| Jul 07 2024 | 0.008478 | -0.000047 | -0.55% | 0.008512 | 0.008608 | 0.008458 | 1,197,407.00 |
| Jul 06 2024 | 0.008524 | -0.000154 | -1.77% | 0.008672 | 0.008825 | 0.008517 | 1,137,472.00 |
| Jul 05 2024 | 0.008678 | -0.000049 | -0.56% | 0.008652 | 0.008976 | 0.008124 | 939,493.00 |
| Jul 04 2024 | 0.008727 | -0.000104 | -1.18% | 0.008838 | 0.008992 | 0.00865 | 741,629.00 |
| Jul 03 2024 | 0.00883 | -0.000053 | -0.60% | 0.008887 | 0.008965 | 0.008516 | 240,644.00 |
| Jul 02 2024 | 0.008883 | 0.000013 | 0.15% | 0.008866 | 0.008914 | 0.008764 | 723,452.00 |
| Jul 01 2024 | 0.00887 | -0.000096 | -1.07% | 0.009065 | 0.01049 | 0.008574 | 912,045.00 |
| Jun 30 2024 | 0.008966 | -0.000138 | -1.52% | 0.00911 | 0.009162 | 0.008939 | 674,979.00 |
| Jun 29 2024 | 0.009104 | 0.000296 | 3.36% | 0.008808 | 0.009113 | 0.008694 | 757,051.00 |
| Jun 28 2024 | 0.008808 | 0.000407 | 4.84% | 0.008415 | 0.008812 | 0.008262 | 1,163,916.00 |
| Jun 27 2024 | 0.008401 | -0.000184 | -2.14% | 0.00859 | 0.008633 | 0.008282 | 1,132,288.00 |
| Jun 26 2024 | 0.008585 | -0.000171 | -1.95% | 0.009065 | 0.009243 | 0.008574 | 386,709.00 |
| Jun 25 2024 | 0.008757 | 0.000541 | 6.59% | 0.008223 | 0.008838 | 0.008137 | 805,763.00 |
| Jun 24 2024 | 0.008215 | -0.000093 | -1.12% | 0.008307 | 0.00844 | 0.007968 | 1,235,257.00 |
| Jun 23 2024 | 0.008309 | -0.000287 | -3.34% | 0.008595 | 0.008616 | 0.008198 | 1,133,282.00 |
| Jun 22 2024 | 0.008595 | -0.000022 | -0.26% | 0.008623 | 0.008671 | 0.008584 | 1,152,466.00 |
| Jun 21 2024 | 0.008618 | -0.0002 | -2.27% | 0.008812 | 0.008939 | 0.008512 | 1,128,908.00 |
| Jun 20 2024 | 0.008817 | -0.000169 | -1.88% | 0.009023 | 0.00917 | 0.008756 | 555,885.00 |
| Jun 19 2024 | 0.008987 | 0.000221 | 2.52% | 0.00877 | 0.009177 | 0.008731 | 328,575.00 |
| Jun 18 2024 | 0.008766 | -0.000274 | -3.03% | 0.009065 | 0.009243 | 0.008539 | 169,792.00 |
| Jun 17 2024 | 0.00904 | -0.000625 | -6.47% | 0.010047 | 0.010195 | 0.008876 | 472,613.00 |
| Jun 16 2024 | 0.009665 | -0.000638 | -6.19% | 0.010296 | 0.011047 | 0.009578 | 1,043,727.00 |
| Jun 15 2024 | 0.010303 | -0.000066 | -0.64% | 0.01037 | 0.01046 | 0.01022 | 979,578.00 |
| Jun 14 2024 | 0.010369 | 0.000058 | 0.56% | 0.010322 | 0.010613 | 0.010166 | 977,523.00 |
| Jun 13 2024 | 0.010311 | 0.000236 | 2.34% | 0.010065 | 0.011335 | 0.009675 | 593,985.00 |
| Jun 12 2024 | 0.010075 | -0.000596 | -5.58% | 0.010675 | 0.010846 | 0.009762 | 835,500.00 |
| Jun 11 2024 | 0.010672 | 0.000662 | 6.62% | 0.010014 | 0.010688 | 0.009731 | 869,135.00 |
| Jun 10 2024 | 0.010009 | -0.00014 | -1.38% | 0.010047 | 0.011524 | 0.009726 | 913,959.00 |
| Jun 09 2024 | 0.010149 | 0.000096 | 0.95% | 0.010047 | 0.010231 | 0.009989 | 1,016,563.00 |
| Jun 08 2024 | 0.010054 | -0.000026 | -0.26% | 0.010112 | 0.010198 | 0.009984 | 1,001,739.00 |
| Jun 07 2024 | 0.01008 | -0.000178 | -1.74% | 0.010252 | 0.010298 | 0.009869 | 967,806.00 |
| Jun 06 2024 | 0.010257 | -0.00084 | -7.57% | 0.011095 | 0.011392 | 0.010115 | 641,472.00 |
| Jun 05 2024 | 0.011097 | 0.000344 | 3.20% | 0.0084 | 0.011452 | 0.008262 | 544,628.00 |
| Jun 04 2024 | 0.010753 | -0.000945 | -8.08% | 0.011751 | 0.011874 | 0.010741 | 234,944.00 |
| Jun 03 2024 | 0.011698 | 0.000208 | 1.81% | 0.011477 | 0.01175 | 0.011395 | 792,889.00 |
| Jun 02 2024 | 0.011491 | 0.000661 | 6.11% | 0.010829 | 0.011543 | 0.010742 | 523,815.00 |
| Jun 01 2024 | 0.010829 | 0.000782 | 7.78% | 0.010048 | 0.011843 | 0.00979 | 185,856.00 |
| May 31 2024 | 0.010048 | -0.000142 | -1.39% | 0.010186 | 0.01024 | 0.009902 | 548,901.00 |
| May 30 2024 | 0.01019 | -0.000164 | -1.58% | 0.010321 | 0.010885 | 0.009726 | 428,615.00 |
| May 29 2024 | 0.010354 | -0.000064 | -0.61% | 0.010446 | 0.010607 | 0.010226 | 902,052.00 |
| May 28 2024 | 0.010418 | -0.001614 | -13.41% | 0.012005 | 0.012139 | 0.010375 | 275,053.00 |
| May 27 2024 | 0.012033 | -0.00101 | -7.74% | 0.0084 | 0.012196 | 0.008262 | 606,068.00 |
| May 26 2024 | 0.013043 | -0.000373 | -2.78% | 0.013425 | 0.013425 | 0.01297 | 526,726.00 |
| May 25 2024 | 0.013416 | -0.000644 | -4.58% | 0.014033 | 0.014182 | 0.011494 | 456,146.00 |
| May 24 2024 | 0.01406 | -0.004845 | -25.63% | 0.018814 | 0.019735 | 0.013244 | 369,321.00 |
| May 23 2024 | 0.018904 | 0.008988 | 90.64% | 0.009904 | 0.030216 | 0.009882 | 535,302.00 |
| May 22 2024 | 0.009916 | 0.001611 | 19.40% | 0.008299 | 0.01073 | 0.008179 | 1,141,049.00 |
| May 21 2024 | 0.008305 | -0.000078 | -0.93% | 0.0084 | 0.008526 | 0.008127 | 1,224,262.00 |
| May 20 2024 | 0.008383 | -0.000025 | -0.30% | 0.008221 | 0.009209 | 0.008043 | 793,851.00 |
| May 19 2024 | 0.008407 | 0.000191 | 2.32% | 0.008213 | 0.009138 | 0.008085 | 1,175,155.00 |
| May 18 2024 | 0.008217 | -0.000031 | -0.38% | 0.008253 | 0.008311 | 0.008165 | 1,242,151.00 |
| May 17 2024 | 0.008248 | 0.00000700 | 0.08% | 0.008238 | 0.008405 | 0.008142 | 1,208,683.00 |
| May 16 2024 | 0.008241 | -0.000021 | -0.25% | 0.00826 | 0.008294 | 0.008123 | 1,114,742.00 |
| May 15 2024 | 0.008262 | 0.000076 | 0.93% | 0.008196 | 0.008354 | 0.008134 | 1,286,734.00 |
| May 14 2024 | 0.008186 | -0.00004 | -0.49% | 0.008221 | 0.008297 | 0.008043 | 1,127,980.00 |
| May 13 2024 | 0.008227 | -0.000094 | -1.13% | 0.00833 | 0.008758 | 0.008144 | 959,969.00 |
| May 12 2024 | 0.00832 | -0.000437 | -4.99% | 0.008768 | 0.008796 | 0.008318 | 1,102,988.00 |
| May 11 2024 | 0.008758 | -0.000148 | -1.66% | 0.008916 | 0.008982 | 0.008668 | 1,038,286.00 |
| May 10 2024 | 0.008906 | 0.000075 | 0.85% | 0.008817 | 0.008977 | 0.008376 | 637,443.00 |
| May 09 2024 | 0.008831 | 0.000507 | 6.10% | 0.00833 | 0.008927 | 0.008275 | 794,609.00 |
| May 08 2024 | 0.008324 | 0.000024 | 0.29% | 0.008284 | 0.008382 | 0.008184 | 1,217,438.00 |
| May 07 2024 | 0.0083 | 0.000107 | 1.30% | 0.008193 | 0.008333 | 0.008056 | 1,244,490.00 |
| May 06 2024 | 0.008193 | 0.00000900 | 0.11% | 0.00944 | 0.009573 | 0.008058 | 916,330.00 |
| May 05 2024 | 0.008184 | -0.000045 | -0.55% | 0.008226 | 0.008369 | 0.008133 | 1,121,460.00 |
| May 04 2024 | 0.008229 | 0.000124 | 1.53% | 0.008095 | 0.008359 | 0.008092 | 1,191,716.00 |
| May 03 2024 | 0.008105 | -0.000475 | -5.54% | 0.008579 | 0.008625 | 0.008034 | 421,545.00 |
| May 02 2024 | 0.00858 | -0.000031 | -0.36% | 0.008601 | 0.008694 | 0.008427 | 867,572.00 |
| May 01 2024 | 0.008611 | -0.000031 | -0.36% | 0.008612 | 0.008745 | 0.008329 | 983,194.00 |
| Apr 30 2024 | 0.008642 | 0.000025 | 0.29% | 0.008663 | 0.008739 | 0.008467 | 1,015,704.00 |
| Apr 29 2024 | 0.008617 | -0.000036 | -0.42% | 0.00944 | 0.009541 | 0.008585 | 1,138,633.00 |
| Apr 28 2024 | 0.008653 | -0.000033 | -0.38% | 0.008654 | 0.008758 | 0.008582 | 1,176,215.00 |
| Apr 27 2024 | 0.008687 | 0.000052 | 0.60% | 0.008643 | 0.008894 | 0.008492 | 949,428.00 |
| Apr 26 2024 | 0.008634 | -0.000017 | -0.20% | 0.008645 | 0.00877 | 0.008442 | 856,801.00 |
| Apr 25 2024 | 0.008651 | -0.000064 | -0.73% | 0.008728 | 0.008777 | 0.008284 | 526,193.00 |
| Apr 24 2024 | 0.008715 | -0.000266 | -2.96% | 0.008958 | 0.009037 | 0.00861 | 969,420.00 |
| Apr 23 2024 | 0.008981 | 0.000434 | 5.08% | 0.008543 | 0.009552 | 0.008502 | 1,039,811.00 |
| Apr 22 2024 | 0.008547 | -0.000047 | -0.55% | 0.00944 | 0.009658 | 0.008473 | 1,022,612.00 |
| Apr 21 2024 | 0.008593 | -0.000042 | -0.49% | 0.00863 | 0.008707 | 0.008486 | 1,207,504.00 |
| Apr 20 2024 | 0.008635 | -0.000846 | -8.92% | 0.00944 | 0.009469 | 0.0084 | 1,039,633.00 |
| Apr 19 2024 | 0.009481 | -0.000701 | -6.88% | 0.010165 | 0.010268 | 0.009074 | 745,992.00 |
| Apr 18 2024 | 0.010182 | 0.000608 | 6.35% | 0.009596 | 0.012481 | 0.009477 | 912,088.00 |
