Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
ZEEUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 01 2024 | 0.02428 | 0.000688 | 2.92% | 0.02357 | 0.024354 | 0.02312 | 4,383,368.00 |
| May 31 2024 | 0.023592 | 0.000212 | 0.91% | 0.02341 | 0.02369 | 0.02271 | 4,591,726.00 |
| May 30 2024 | 0.02338 | -0.000243 | -1.03% | 0.02358 | 0.02407 | 0.02296 | 3,926,299.00 |
| May 29 2024 | 0.023623 | -0.00116 | -4.68% | 0.02468 | 0.02494 | 0.0235 | 4,140,837.00 |
| May 28 2024 | 0.024783 | -0.000077 | -0.31% | 0.02486 | 0.02606 | 0.02392 | 2,688,557.00 |
| May 27 2024 | 0.02486 | 0.00126 | 5.34% | 0.02369 | 0.026 | 0.02344 | 6,181,337.00 |
| May 26 2024 | 0.0236 | 0.00006 | 0.25% | 0.02392 | 0.02429 | 0.02324 | 3,530,327.00 |
| May 25 2024 | 0.02354 | 0.000042 | 0.18% | 0.02342 | 0.028 | 0.02252 | 3,181,714.00 |
| May 24 2024 | 0.023498 | 0.000758 | 3.33% | 0.02273 | 0.02367 | 0.02208 | 4,704,886.00 |
| May 23 2024 | 0.02274 | -0.00088 | -3.73% | 0.0234 | 0.02498 | 0.02241 | 4,161,875.00 |
| May 22 2024 | 0.02362 | -0.000752 | -3.09% | 0.024387 | 0.02465 | 0.02313 | 3,925,396.00 |
| May 21 2024 | 0.024372 | 0.001439 | 6.27% | 0.0232 | 0.03053 | 0.02278 | 4,246,139.00 |
| May 20 2024 | 0.022933 | 0.001323 | 6.12% | 0.021845 | 0.02339 | 0.02099 | 6,305,817.00 |
| May 19 2024 | 0.02161 | -0.0011 | -4.84% | 0.022713 | 0.02306 | 0.02144 | 4,563,160.00 |
| May 18 2024 | 0.02271 | -0.000094 | -0.41% | 0.022721 | 0.02313 | 0.02226 | 6,338,358.00 |
| May 17 2024 | 0.022804 | 0.000674 | 3.05% | 0.02218 | 0.02365 | 0.02097 | 4,321,859.00 |
| May 16 2024 | 0.02213 | 0.00014 | 0.64% | 0.02185 | 0.02286 | 0.02116 | 4,596,888.00 |
| May 15 2024 | 0.02199 | 0.00128 | 6.18% | 0.02071 | 0.0297 | 0.02003 | 5,057,628.00 |
| May 14 2024 | 0.02071 | -0.000356 | -1.69% | 0.021051 | 0.02152 | 0.020 | 5,826,023.00 |
| May 13 2024 | 0.021066 | 0.000345 | 1.66% | 0.02077 | 0.02269 | 0.020 | 7,626,724.00 |
| May 12 2024 | 0.020721 | 0.000031 | 0.15% | 0.02069 | 0.02256 | 0.02022 | 5,617,902.00 |
| May 11 2024 | 0.02069 | 0.00048 | 2.38% | 0.02014 | 0.0216 | 0.01966 | 7,969,592.00 |
| May 10 2024 | 0.02021 | -0.00191 | -8.63% | 0.02212 | 0.02227 | 0.020 | 6,565,710.00 |
| May 09 2024 | 0.02212 | 0.00067 | 3.12% | 0.02125 | 0.02231 | 0.02039 | 6,845,938.00 |
| May 08 2024 | 0.02145 | -0.00024 | -1.11% | 0.02169 | 0.02211 | 0.02049 | 3,591,734.00 |
| May 07 2024 | 0.02169 | 0.00064 | 3.04% | 0.02097 | 0.02209 | 0.0204 | 5,926,033.00 |
| May 06 2024 | 0.02105 | -0.00154 | -6.82% | 0.02258 | 0.02301 | 0.02043 | 6,969,843.00 |
| May 05 2024 | 0.02259 | -0.000116 | -0.51% | 0.02277 | 0.02286 | 0.02188 | 6,543,770.00 |
| May 04 2024 | 0.022706 | -0.000354 | -1.54% | 0.02305 | 0.02331 | 0.02209 | 6,697,137.00 |
| May 03 2024 | 0.02306 | 0.00055 | 2.44% | 0.02257 | 0.02488 | 0.0215 | 5,801,757.00 |
| May 02 2024 | 0.02251 | 0.00146 | 6.94% | 0.02156 | 0.0242 | 0.02017 | 6,013,619.00 |
| May 01 2024 | 0.02105 | -0.00049 | -2.27% | 0.02154 | 0.02572 | 0.02008 | 6,849,474.00 |
| Apr 30 2024 | 0.02154 | -0.002452 | -10.22% | 0.023809 | 0.03282 | 0.0161 | 5,216,909.00 |
| Apr 29 2024 | 0.023992 | -0.000946 | -3.79% | 0.02509 | 0.02731 | 0.02319 | 11,045,173.00 |
| Apr 28 2024 | 0.024938 | -0.001132 | -4.34% | 0.02607 | 0.02698 | 0.02443 | 5,783,325.00 |
| Apr 27 2024 | 0.02607 | 0.00031 | 1.20% | 0.02576 | 0.02709 | 0.02399 | 4,362,339.00 |
| Apr 26 2024 | 0.02576 | 0.0011 | 4.46% | 0.02466 | 0.02699 | 0.02335 | 4,862,130.00 |
| Apr 25 2024 | 0.02466 | 0.00022 | 0.90% | 0.02444 | 0.03227 | 0.0238 | 6,577,539.00 |
| Apr 24 2024 | 0.02444 | -0.00056 | -2.24% | 0.025277 | 0.02832 | 0.02415 | 5,418,274.00 |
| Apr 23 2024 | 0.025 | 0.0015 | 6.38% | 0.023732 | 0.03089 | 0.02303 | 6,083,891.00 |
| Apr 22 2024 | 0.0235 | -0.00014 | -0.59% | 0.023827 | 0.0267 | 0.02286 | 8,049,590.00 |
| Apr 21 2024 | 0.02364 | 0.00102 | 4.51% | 0.02262 | 0.025 | 0.0226 | 6,459,722.00 |
| Apr 20 2024 | 0.02262 | 0.00058 | 2.63% | 0.02204 | 0.02761 | 0.02143 | 3,949,780.00 |
| Apr 19 2024 | 0.02204 | 0.0002 | 0.92% | 0.021765 | 0.024 | 0.01863 | 4,554,391.00 |
| Apr 18 2024 | 0.02184 | 0.000436 | 2.04% | 0.02154 | 0.02312 | 0.01951 | 2,306,981.00 |
| Apr 17 2024 | 0.021404 | -0.001436 | -6.29% | 0.02299 | 0.02362 | 0.02056 | 6,246,107.00 |
| Apr 16 2024 | 0.02284 | -0.00138 | -5.70% | 0.02426 | 0.02442 | 0.02202 | 5,340,403.00 |
| Apr 15 2024 | 0.02422 | -0.00244 | -9.15% | 0.02666 | 0.02765 | 0.02365 | 6,492,361.00 |
| Apr 14 2024 | 0.02666 | 0.00157 | 6.26% | 0.02509 | 0.02749 | 0.02319 | 4,895,984.00 |
| Apr 13 2024 | 0.02509 | -0.00131 | -4.96% | 0.0264 | 0.02744 | 0.022 | 3,603,439.00 |
| Apr 12 2024 | 0.0264 | -0.003249 | -10.96% | 0.02945 | 0.03079 | 0.026 | 5,898,421.00 |
| Apr 11 2024 | 0.029649 | 0.001199 | 4.21% | 0.02845 | 0.0309 | 0.02827 | 5,155,669.00 |
| Apr 10 2024 | 0.02845 | -0.000041 | -0.14% | 0.02957 | 0.03241 | 0.027978 | 3,622,984.00 |
| Apr 09 2024 | 0.028491 | -0.002709 | -8.68% | 0.03132 | 0.03205 | 0.02789 | 4,463,135.00 |
| Apr 08 2024 | 0.0312 | 0.00118 | 3.93% | 0.03028 | 0.0319 | 0.02925 | 11,701,470.00 |
| Apr 07 2024 | 0.03002 | 0.00003 | 0.10% | 0.03001 | 0.03416 | 0.02892 | 4,694,842.00 |
| Apr 06 2024 | 0.02999 | 0.000264 | 0.89% | 0.029813 | 0.03115 | 0.02888 | 5,500,068.00 |
| Apr 05 2024 | 0.029726 | -0.00065 | -2.14% | 0.031042 | 0.032 | 0.02926 | 5,012,752.00 |
| Apr 04 2024 | 0.030376 | 0.002626 | 9.46% | 0.0279 | 0.03135 | 0.02692 | 784,018.00 |
| Apr 03 2024 | 0.02775 | 0.000223 | 0.81% | 0.027627 | 0.02909 | 0.027 | 3,844,205.00 |
| Apr 02 2024 | 0.027527 | -0.004009 | -12.71% | 0.03188 | 0.03215 | 0.02737 | 4,703,199.00 |
| Apr 01 2024 | 0.031536 | -0.001904 | -5.69% | 0.03443 | 0.03486 | 0.03135 | 10,696,206.00 |
| Mar 31 2024 | 0.03344 | -0.00023 | -0.68% | 0.03242 | 0.03783 | 0.03217 | 3,141,262.00 |
| Mar 30 2024 | 0.03367 | -0.00044 | -1.29% | 0.033875 | 0.03784 | 0.032 | 3,574,558.00 |
| Mar 29 2024 | 0.03411 | -0.00133 | -3.75% | 0.03538 | 0.03699 | 0.034 | 4,346,024.00 |
| Mar 28 2024 | 0.03544 | 0.0017 | 5.04% | 0.03374 | 0.043 | 0.032501 | 3,625,717.00 |
| Mar 27 2024 | 0.03374 | -0.0027 | -7.41% | 0.03644 | 0.05125 | 0.03185 | 3,522,933.00 |
| Mar 26 2024 | 0.03644 | -0.002661 | -6.81% | 0.03909 | 0.04191 | 0.0311 | 2,671,366.00 |
| Mar 25 2024 | 0.039101 | -0.000569 | -1.43% | 0.03985 | 0.04266 | 0.03847 | 10,644,346.00 |
| Mar 24 2024 | 0.03967 | 0.00299 | 8.15% | 0.03702 | 0.040841 | 0.03647 | 4,501,016.00 |
| Mar 23 2024 | 0.03668 | 0.000216 | 0.59% | 0.036635 | 0.0378 | 0.03505 | 4,491,067.00 |
| Mar 22 2024 | 0.036464 | -0.003619 | -9.03% | 0.039546 | 0.04246 | 0.03551 | 4,129,714.00 |
| Mar 21 2024 | 0.040083 | 0.001146 | 2.94% | 0.0392 | 0.04229 | 0.03863 | 4,039,640.00 |
| Mar 20 2024 | 0.038937 | 0.001677 | 4.50% | 0.037301 | 0.03988 | 0.03518 | 4,582,700.00 |
| Mar 19 2024 | 0.03726 | -0.00528 | -12.41% | 0.04254 | 0.04259 | 0.03653 | 3,758,722.00 |
| Mar 18 2024 | 0.04254 | 0.000235 | 0.56% | 0.04252 | 0.04539 | 0.04121 | 10,443,313.00 |
| Mar 17 2024 | 0.042305 | 0.001634 | 4.02% | 0.04023 | 0.04595 | 0.0397 | 2,913,491.00 |
| Mar 16 2024 | 0.040671 | -0.00496 | -10.87% | 0.04562 | 0.05083 | 0.04001 | 2,806,729.00 |
| Mar 15 2024 | 0.045631 | 0.001301 | 2.93% | 0.04535 | 0.05221 | 0.03885 | 11,232,568.00 |
| Mar 14 2024 | 0.04433 | -0.00068 | -1.51% | 0.04493 | 0.05569 | 0.04173 | 3,020,676.00 |
| Mar 13 2024 | 0.04501 | 0.0085 | 23.28% | 0.03651 | 0.04595 | 0.03515 | 4,084,491.00 |
| Mar 12 2024 | 0.03651 | 0.003999 | 12.30% | 0.03251 | 0.03789 | 0.03216 | 4,627,207.00 |
| Mar 11 2024 | 0.032511 | -0.000709 | -2.13% | 0.033575 | 0.03498 | 0.03066 | 13,642,170.00 |
| Mar 10 2024 | 0.03322 | 0.00397 | 13.57% | 0.02927 | 0.03431 | 0.02752 | 5,793,685.00 |
| Mar 09 2024 | 0.02925 | 0.00176 | 6.40% | 0.02749 | 0.030859 | 0.0267 | 5,541,354.00 |
| Mar 08 2024 | 0.02749 | -0.0012 | -4.18% | 0.02824 | 0.02978 | 0.02653 | 5,374,783.00 |
| Mar 07 2024 | 0.02869 | -0.00202 | -6.58% | 0.03071 | 0.0319 | 0.0281 | 6,111,947.00 |
| Mar 06 2024 | 0.03071 | 0.00309 | 11.19% | 0.02751 | 0.03139 | 0.02714 | 4,129,535.00 |
| Mar 05 2024 | 0.02762 | -0.00204 | -6.88% | 0.02966 | 0.032 | 0.02436 | 3,614,157.00 |
| Mar 04 2024 | 0.02966 | 0.00138 | 4.88% | 0.02808 | 0.0329 | 0.02765 | 11,092,344.00 |
| Mar 03 2024 | 0.02828 | 0.00101 | 3.70% | 0.027368 | 0.029 | 0.02633 | 5,581,192.00 |
| Mar 02 2024 | 0.02727 | 0.002528 | 10.22% | 0.0249 | 0.02858 | 0.02433 | 7,786,049.00 |
