Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
YIELDDETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 0.00000051 | -0.00000002 | -3.77% | 0.00000053 | 0.00000054 | 0.00000051 | 2,338,835.00 |
| Jul 17 2024 | 0.00000053 | -0.00000001 | -1.85% | 0.00000054 | 0.00000054 | 0.00000052 | 1,652,853.00 |
| Jul 16 2024 | 0.00000054 | 0.00000001 | 1.89% | 0.00000053 | 0.00000055 | 0.00000051 | 442,122.00 |
| Jul 15 2024 | 0.00000053 | 0.00 | 0.00% | 0.00000053 | 0.00000053 | 0.00000052 | 4,172,683.00 |
| Jul 14 2024 | 0.00000053 | -0.00000001 | -1.85% | 0.00000054 | 0.00000054 | 0.00000053 | 5,921,062.00 |
| Jul 13 2024 | 0.00000054 | -0.00000001 | -1.82% | 0.00000055 | 0.00000055 | 0.00000053 | 4,010,824.00 |
| Jul 12 2024 | 0.00000055 | 0.00 | 0.00% | 0.00000055 | 0.00000056 | 0.00000054 | 1,306,765.00 |
| Jul 11 2024 | 0.00000055 | 0.00 | 0.00% | 0.00000055 | 0.00000056 | 0.00000054 | 605,823.00 |
| Jul 10 2024 | 0.00000055 | 0.00 | 0.00% | 0.00000055 | 0.00000056 | 0.00000053 | 4,144,351.00 |
| Jul 09 2024 | 0.00000055 | 0.00000007 | 14.58% | 0.00000048 | 0.00000066 | 0.00000047 | 1,124,452.00 |
| Jul 08 2024 | 0.00000048 | 0.00 | 0.00% | 0.00000049 | 0.00000051 | 0.00000048 | 4,244,145.00 |
| Jul 07 2024 | 0.00000048 | 0.00 | 0.00% | 0.00000048 | 0.00000049 | 0.00000048 | 1,469,309.00 |
| Jul 06 2024 | 0.00000048 | -0.00000001 | -2.04% | 0.00000049 | 0.00000049 | 0.00000048 | 5,015,255.00 |
| Jul 05 2024 | 0.00000049 | 0.00000001 | 2.08% | 0.00000048 | 0.00000051 | 0.00000048 | 4,265,968.00 |
| Jul 04 2024 | 0.00000048 | 0.00 | 0.00% | 0.00000048 | 0.00000049 | 0.00000048 | 815,118.00 |
| Jul 03 2024 | 0.00000048 | 0.00000002 | 4.35% | 0.00000046 | 0.00000051 | 0.00000046 | 6,562,091.00 |
| Jul 02 2024 | 0.00000046 | 0.00 | 0.00% | 0.00000046 | 0.00000047 | 0.00000046 | 6,421,913.00 |
| Jul 01 2024 | 0.00000046 | 0.00 | 0.00% | 0.00000049 | 0.00000056 | 0.00000045 | 8,288,744.00 |
| Jun 30 2024 | 0.00000046 | -0.00000001 | -2.13% | 0.00000047 | 0.00000047 | 0.00000046 | 6,230,730.00 |
| Jun 29 2024 | 0.00000047 | 0.00 | 0.00% | 0.00000047 | 0.00000047 | 0.00000047 | 6,195,650.00 |
| Jun 28 2024 | 0.00000047 | 0.00000001 | 2.17% | 0.00000046 | 0.00000047 | 0.00000045 | 6,524,911.00 |
| Jun 27 2024 | 0.00000046 | -0.00000001 | -2.13% | 0.00000047 | 0.00000047 | 0.00000046 | 6,424,839.00 |
| Jun 26 2024 | 0.00000047 | 0.00 | 0.00% | 0.00000047 | 0.00000048 | 0.00000047 | 8,861,272.00 |
| Jun 25 2024 | 0.00000047 | -0.00000001 | -2.08% | 0.00000048 | 0.00000048 | 0.00000047 | 6,384,813.00 |
| Jun 24 2024 | 0.00000048 | -0.00000001 | -2.04% | 0.00000049 | 0.00000049 | 0.00000048 | 2,721,572.00 |
| Jun 23 2024 | 0.00000049 | 0.00000002 | 4.26% | 0.00000047 | 0.00000049 | 0.00000047 | 876,765.00 |
| Jun 22 2024 | 0.00000047 | 0.00 | 0.00% | 0.00000047 | 0.00000048 | 0.00000047 | 414,368.00 |
| Jun 21 2024 | 0.00000047 | -0.00000002 | -4.08% | 0.00000049 | 0.00000049 | 0.00000047 | 2,950,552.00 |
| Jun 20 2024 | 0.00000049 | 0.00000002 | 4.26% | 0.00000047 | 0.00000049 | 0.00000047 | 5,415,853.00 |
| Jun 19 2024 | 0.00000047 | 0.00 | 0.00% | 0.00000048 | 0.00000048 | 0.00000047 | 3,476,420.00 |
| Jun 18 2024 | 0.00000047 | -0.00000002 | -4.08% | 0.00000049 | 0.00000049 | 0.00000047 | 2,077,748.00 |
| Jun 17 2024 | 0.00000049 | 0.00000001 | 2.08% | 0.00000048 | 0.00000049 | 0.00000047 | 5,412,391.00 |
| Jun 16 2024 | 0.00000048 | 0.00000003 | 6.67% | 0.00000045 | 0.00000049 | 0.00000045 | 4,918,852.00 |
| Jun 15 2024 | 0.00000045 | -0.00000005 | -10.00% | 0.00000050 | 0.00000050 | 0.00000045 | 5,612,510.00 |
| Jun 14 2024 | 0.00000050 | -0.00000001 | -1.96% | 0.00000051 | 0.00000052 | 0.00000050 | 5,820,339.00 |
| Jun 13 2024 | 0.00000051 | 0.00000001 | 2.00% | 0.00000050 | 0.00000052 | 0.00000050 | 5,632,060.00 |
| Jun 12 2024 | 0.00000050 | -0.00000001 | -1.96% | 0.00000051 | 0.00000052 | 0.00000049 | 5,554,385.00 |
| Jun 11 2024 | 0.00000051 | 0.00000003 | 6.25% | 0.00000048 | 0.00000052 | 0.00000048 | 5,528,243.00 |
| Jun 10 2024 | 0.00000048 | 0.00 | 0.00% | 0.00000048 | 0.00000049 | 0.00000048 | 8,118,982.00 |
| Jun 09 2024 | 0.00000048 | 0.00 | 0.00% | 0.00000048 | 0.00000049 | 0.00000048 | 5,704,282.00 |
| Jun 08 2024 | 0.00000048 | 0.00 | 0.00% | 0.00000048 | 0.00000049 | 0.00000048 | 5,647,765.00 |
| Jun 07 2024 | 0.00000048 | -0.00000001 | -2.04% | 0.00000049 | 0.00000049 | 0.00000047 | 4,429,150.00 |
| Jun 06 2024 | 0.00000049 | 0.00 | 0.00% | 0.00000049 | 0.00000050 | 0.00000048 | 3,607,342.00 |
| Jun 05 2024 | 0.00000049 | -0.00000001 | -2.00% | 0.00000049 | 0.00000056 | 0.00000047 | 7,999,872.00 |
| Jun 04 2024 | 0.00000050 | 0.00 | 0.00% | 0.00000050 | 0.00000051 | 0.00000049 | 2,745,567.00 |
| Jun 03 2024 | 0.00000050 | 0.00 | 0.00% | 0.00000050 | 0.00000051 | 0.00000049 | 5,247,810.00 |
| Jun 02 2024 | 0.00000050 | -0.00000001 | -1.96% | 0.00000051 | 0.00000052 | 0.00000050 | 3,416,223.00 |
| Jun 01 2024 | 0.00000051 | 0.00000002 | 4.08% | 0.00000049 | 0.00000051 | 0.00000049 | 5,166,863.00 |
| May 31 2024 | 0.00000049 | -0.00000001 | -2.00% | 0.00000050 | 0.00000050 | 0.00000048 | 4,231,176.00 |
| May 30 2024 | 0.00000050 | 0.00 | 0.00% | 0.00000050 | 0.00000051 | 0.00000049 | 2,806,005.00 |
| May 29 2024 | 0.00000050 | 0.00000001 | 2.04% | 0.00000049 | 0.00000050 | 0.00000048 | 5,258,310.00 |
| May 28 2024 | 0.00000049 | 0.00 | 0.00% | 0.00000049 | 0.00000050 | 0.00000048 | 5,438,628.00 |
| May 27 2024 | 0.00000049 | 0.00000001 | 2.08% | 0.00000048 | 0.00000049 | 0.00000047 | 7,943,418.00 |
| May 26 2024 | 0.00000048 | -0.00000001 | -2.04% | 0.00000049 | 0.00000050 | 0.00000048 | 5,596,699.00 |
| May 25 2024 | 0.00000049 | -0.00000001 | -2.00% | 0.00000050 | 0.00000050 | 0.00000049 | 5,564,350.00 |
| May 24 2024 | 0.00000050 | -0.00000001 | -1.96% | 0.00000051 | 0.00000052 | 0.00000049 | 5,404,880.00 |
| May 23 2024 | 0.00000051 | -0.00000001 | -1.92% | 0.00000052 | 0.00000053 | 0.00000048 | 5,182,042.00 |
| May 22 2024 | 0.00000052 | 0.00000002 | 4.00% | 0.00000052 | 0.00000054 | 0.00000052 | 3,559,570.00 |
| May 21 2024 | 0.00000050 | -0.00000002 | -3.85% | 0.00000052 | 0.00000053 | 0.00000050 | 1,812,959.00 |
| May 20 2024 | 0.00000052 | -0.00000004 | -7.14% | 0.00000056 | 0.00000056 | 0.00000052 | 7,687,643.00 |
| May 19 2024 | 0.00000056 | -0.00000001 | -1.75% | 0.00000057 | 0.00000058 | 0.00000055 | 1,306,177.00 |
| May 18 2024 | 0.00000057 | 0.00000003 | 5.56% | 0.00000054 | 0.00000058 | 0.00000053 | 1,029,524.00 |
| May 17 2024 | 0.00000054 | -0.00000002 | -3.57% | 0.00000056 | 0.00000056 | 0.00000054 | 4,989,734.00 |
| May 16 2024 | 0.00000056 | 0.00000001 | 1.82% | 0.00000055 | 0.00000057 | 0.00000054 | 5,932,606.00 |
| May 15 2024 | 0.00000055 | -0.00000002 | -3.51% | 0.00000057 | 0.00000057 | 0.00000054 | 5,900,499.00 |
| May 14 2024 | 0.00000057 | 0.00000001 | 1.79% | 0.00000056 | 0.00000057 | 0.00000056 | 5,992,646.00 |
| May 13 2024 | 0.00000056 | -0.00000001 | -1.75% | 0.00000049 | 0.00000059 | 0.00000047 | 8,119,692.00 |
| May 12 2024 | 0.00000057 | -0.00000002 | -3.39% | 0.00000059 | 0.00000059 | 0.00000054 | 5,094,294.00 |
| May 11 2024 | 0.00000059 | 0.00 | 0.00% | 0.00000059 | 0.00000072 | 0.00000057 | 4,010,602.00 |
| May 10 2024 | 0.00000059 | 0.00000002 | 3.51% | 0.00000057 | 0.00000060 | 0.00000057 | 5,356,615.00 |
| May 09 2024 | 0.00000057 | -0.00000001 | -1.72% | 0.00000058 | 0.00000059 | 0.00000056 | 5,964,429.00 |
| May 08 2024 | 0.00000058 | 0.00000001 | 1.75% | 0.00000057 | 0.00000059 | 0.00000056 | 5,520,878.00 |
| May 07 2024 | 0.00000057 | 0.00000001 | 1.79% | 0.00000056 | 0.00000057 | 0.00000055 | 5,330,674.00 |
| May 06 2024 | 0.00000056 | 0.00000002 | 3.70% | 0.00000054 | 0.00000057 | 0.00000053 | 7,517,867.00 |
| May 05 2024 | 0.00000054 | 0.00000001 | 1.89% | 0.00000053 | 0.00000054 | 0.00000052 | 3,985,392.00 |
| May 04 2024 | 0.00000053 | -0.00000001 | -1.85% | 0.00000054 | 0.00000054 | 0.00000052 | 3,937,474.00 |
| May 03 2024 | 0.00000054 | -0.00000004 | -6.90% | 0.00000059 | 0.00000059 | 0.00000054 | 4,439,990.00 |
| May 02 2024 | 0.00000058 | 0.00 | 0.00% | 0.00000058 | 0.00000060 | 0.00000057 | 5,003,369.00 |
| May 01 2024 | 0.00000058 | -0.00000006 | -9.38% | 0.00000064 | 0.00000065 | 0.00000057 | 3,279,479.00 |
| Apr 30 2024 | 0.00000064 | 0.00000001 | 1.59% | 0.00000063 | 0.00000065 | 0.00000063 | 4,510,075.00 |
| Apr 29 2024 | 0.00000063 | 0.00 | 0.00% | 0.00000049 | 0.00000065 | 0.00000047 | 6,743,911.00 |
| Apr 28 2024 | 0.00000063 | 0.00 | 0.00% | 0.00000063 | 0.00000063 | 0.00000063 | 12,101.00 |
| Apr 27 2024 | 0.00000063 | 0.00 | 0.00% | 0.00000063 | 0.00000063 | 0.00000063 | 3,601,347.00 |
| Apr 26 2024 | 0.00000063 | 0.00 | 0.00% | 0.00000063 | 0.00000064 | 0.00000063 | 4,594,937.00 |
| Apr 25 2024 | 0.00000063 | 0.00000002 | 3.28% | 0.00000061 | 0.00000068 | 0.00000060 | 3,782,110.00 |
| Apr 24 2024 | 0.00000061 | 0.00000007 | 12.96% | 0.00000054 | 0.00000061 | 0.00000052 | 4,306,179.00 |
| Apr 23 2024 | 0.00000054 | -0.00000005 | -8.47% | 0.00000059 | 0.00000060 | 0.00000053 | 4,156,636.00 |
| Apr 22 2024 | 0.00000059 | -0.00000007 | -10.61% | 0.00000049 | 0.00000067 | 0.00000047 | 5,909,431.00 |
| Apr 21 2024 | 0.00000066 | 0.00000015 | 29.41% | 0.00000051 | 0.00000072 | 0.00000051 | 3,766,175.00 |
| Apr 20 2024 | 0.00000051 | -0.00000002 | -3.77% | 0.00000053 | 0.00000053 | 0.00000051 | 2,957,146.00 |
