Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
ZODIUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 06 2024 | 0.000224 | -0.00000300 | -1.32% | 0.000227 | 0.000241 | 0.000209 | 68,552,782.00 |
| Jun 05 2024 | 0.000227 | -0.00000900 | -3.81% | 0.000189 | 0.000242 | 0.000186 | 93,510,613.00 |
| Jun 04 2024 | 0.000236 | -0.000034 | -12.59% | 0.00027 | 0.000271 | 0.00023 | 59,226,182.00 |
| Jun 03 2024 | 0.00027 | -0.00000400 | -1.46% | 0.000274 | 0.000298 | 0.00022 | 146,183,401.00 |
| Jun 02 2024 | 0.000274 | -0.000033 | -10.75% | 0.000307 | 0.000433 | 0.000255 | 203,761,425.00 |
| Jun 01 2024 | 0.000307 | 0.000057 | 22.80% | 0.00025 | 0.000381 | 0.0002 | 457,212,216.00 |
| May 31 2024 | 0.00025 | 0.000061 | 32.28% | 0.000189 | 0.000362 | 0.000162 | 497,858,628.00 |
| May 30 2024 | 0.000189 | 0.00001 | 5.59% | 0.000179 | 0.000205 | 0.000173 | 73,896,385.00 |
| May 29 2024 | 0.000179 | -0.00001 | -5.29% | 0.000189 | 0.000213 | 0.000171 | 106,562,102.00 |
| May 28 2024 | 0.000189 | -0.000048 | -20.25% | 0.000227 | 0.000287 | 0.000167 | 405,842,173.00 |
| May 27 2024 | 0.000237 | 0.000031 | 15.05% | 0.000212 | 0.000259 | 0.0002 | 215,452,834.00 |
| May 26 2024 | 0.000206 | 0.000046 | 28.75% | 0.000159 | 0.000252 | 0.000152 | 497,181,929.00 |
| May 25 2024 | 0.00016 | 0.000011 | 7.38% | 0.000151 | 0.000258 | 0.000148 | 198,501,126.00 |
| May 24 2024 | 0.000149 | -0.00000200 | -1.32% | 0.000151 | 0.000152 | 0.000142 | 84,558,704.00 |
| May 23 2024 | 0.000151 | 0.00000800 | 5.59% | 0.000142 | 0.000153 | 0.00014 | 101,576,104.00 |
| May 22 2024 | 0.000143 | -0.00000800 | -5.30% | 0.000151 | 0.00016 | 0.00014 | 77,510,169.00 |
| May 21 2024 | 0.000151 | -0.000018 | -10.65% | 0.000169 | 0.000171 | 0.000149 | 77,863,377.00 |
| May 20 2024 | 0.000169 | -0.000012 | -6.63% | 0.000181 | 0.000188 | 0.000141 | 133,085,712.00 |
| May 19 2024 | 0.000181 | -0.00000200 | -1.09% | 0.000183 | 0.000193 | 0.000176 | 63,943,602.00 |
| May 18 2024 | 0.000183 | -0.00000400 | -2.14% | 0.000187 | 0.000214 | 0.000167 | 118,929,148.00 |
| May 17 2024 | 0.000187 | -0.000013 | -6.50% | 0.000185 | 0.000221 | 0.000126 | 151,598,860.00 |
| May 16 2024 | 0.0002 | 0.000035 | 21.21% | 0.000165 | 0.000268 | 0.000141 | 166,483,166.00 |
| May 15 2024 | 0.000165 | -0.000013 | -7.30% | 0.000178 | 0.000178 | 0.000158 | 50,846,886.00 |
| May 14 2024 | 0.000178 | -0.00000300 | -1.66% | 0.000181 | 0.000207 | 0.000171 | 55,923,771.00 |
| May 13 2024 | 0.000181 | -0.00000700 | -3.72% | 0.000464 | 0.00051 | 0.000181 | 65,231,585.00 |
| May 12 2024 | 0.000188 | -0.000013 | -6.47% | 0.000201 | 0.000202 | 0.000177 | 79,583,336.00 |
| May 11 2024 | 0.000201 | -0.000031 | -13.36% | 0.000232 | 0.000237 | 0.000177 | 109,209,363.00 |
| May 10 2024 | 0.000232 | -0.000019 | -7.57% | 0.000251 | 0.000253 | 0.00019 | 78,616,344.00 |
| May 09 2024 | 0.000251 | -0.000024 | -8.73% | 0.000275 | 0.000293 | 0.000245 | 57,031,964.00 |
| May 08 2024 | 0.000275 | -0.00000800 | -2.83% | 0.000283 | 0.000283 | 0.00026 | 55,358,728.00 |
| May 07 2024 | 0.000283 | -0.000012 | -4.07% | 0.000295 | 0.000305 | 0.000282 | 47,479,403.00 |
| May 06 2024 | 0.000295 | 0.00000400 | 1.37% | 0.000291 | 0.000322 | 0.00029 | 48,976,106.00 |
| May 05 2024 | 0.000291 | -0.00000900 | -3.00% | 0.0003 | 0.000311 | 0.000282 | 42,100,900.00 |
| May 04 2024 | 0.0003 | 0.00000200 | 0.67% | 0.000298 | 0.000304 | 0.000295 | 40,667,124.00 |
| May 03 2024 | 0.000298 | 0.000018 | 6.43% | 0.00028 | 0.000312 | 0.000276 | 46,073,976.00 |
| May 02 2024 | 0.00028 | -0.00000300 | -1.06% | 0.000283 | 0.000286 | 0.00028 | 48,319,509.00 |
| May 01 2024 | 0.000283 | -0.00002 | -6.60% | 0.000303 | 0.000303 | 0.000276 | 49,744,501.00 |
| Apr 30 2024 | 0.000303 | -0.00000600 | -1.94% | 0.000309 | 0.00033 | 0.000285 | 46,759,046.00 |
| Apr 29 2024 | 0.000309 | 0.00000700 | 2.32% | 0.000464 | 0.00051 | 0.000292 | 64,990,507.00 |
| Apr 28 2024 | 0.000302 | -0.00000200 | -0.66% | 0.000304 | 0.000334 | 0.000292 | 54,136,102.00 |
| Apr 27 2024 | 0.000304 | -0.000017 | -5.30% | 0.000321 | 0.00034 | 0.0003 | 43,936,241.00 |
| Apr 26 2024 | 0.000321 | 0.000023 | 7.72% | 0.000298 | 0.000389 | 0.000296 | 63,357,996.00 |
| Apr 25 2024 | 0.000298 | -0.00001 | -3.25% | 0.000307 | 0.000328 | 0.000292 | 53,257,873.00 |
| Apr 24 2024 | 0.000308 | -0.000022 | -6.67% | 0.00033 | 0.000331 | 0.000306 | 40,737,324.00 |
| Apr 23 2024 | 0.00033 | -0.000014 | -4.07% | 0.000344 | 0.00039 | 0.000312 | 60,504,251.00 |
| Apr 22 2024 | 0.000344 | 0.000039 | 12.79% | 0.000464 | 0.00051 | 0.000296 | 80,933,900.00 |
| Apr 21 2024 | 0.000305 | -0.000047 | -13.35% | 0.000352 | 0.000352 | 0.000276 | 82,772,119.00 |
| Apr 20 2024 | 0.000352 | 0.000025 | 7.65% | 0.000328 | 0.000398 | 0.000322 | 51,047,728.00 |
| Apr 19 2024 | 0.000327 | 0.00000900 | 2.83% | 0.000318 | 0.000365 | 0.000296 | 46,184,543.00 |
| Apr 18 2024 | 0.000318 | 0.000012 | 3.92% | 0.000306 | 0.00038 | 0.00029 | 62,341,009.00 |
| Apr 17 2024 | 0.000306 | 0.000028 | 10.07% | 0.000278 | 0.000328 | 0.000277 | 49,684,933.00 |
| Apr 16 2024 | 0.000278 | -0.000014 | -4.79% | 0.000292 | 0.000292 | 0.000275 | 44,468,493.00 |
| Apr 15 2024 | 0.000292 | 0.00000100 | 0.34% | 0.000291 | 0.000299 | 0.000287 | 51,223,735.00 |
| Apr 14 2024 | 0.000291 | 0.000035 | 13.67% | 0.000256 | 0.0003 | 0.000256 | 43,987,197.00 |
| Apr 13 2024 | 0.000256 | -0.00003 | -10.49% | 0.000286 | 0.000305 | 0.000256 | 50,020,737.00 |
| Apr 12 2024 | 0.000286 | -0.000045 | -13.60% | 0.000331 | 0.000331 | 0.000274 | 46,288,357.00 |
| Apr 11 2024 | 0.000331 | 0.000018 | 5.75% | 0.000313 | 0.000345 | 0.000293 | 42,134,066.00 |
| Apr 10 2024 | 0.000313 | 0.00000900 | 2.96% | 0.000304 | 0.000327 | 0.000299 | 45,204,647.00 |
| Apr 09 2024 | 0.000304 | 0.00000400 | 1.33% | 0.000304 | 0.000327 | 0.000282 | 47,746,340.00 |
| Apr 08 2024 | 0.0003 | -0.000015 | -4.76% | 0.000316 | 0.00034 | 0.00029 | 60,609,262.00 |
| Apr 07 2024 | 0.000315 | 0.00002 | 6.78% | 0.000295 | 0.000345 | 0.000281 | 73,063,444.00 |
| Apr 06 2024 | 0.000295 | -0.000015 | -4.84% | 0.000309 | 0.00032 | 0.000264 | 54,066,885.00 |
| Apr 05 2024 | 0.00031 | 0.00000100 | 0.32% | 0.000309 | 0.000362 | 0.000287 | 76,051,008.00 |
| Apr 04 2024 | 0.000309 | 0.000017 | 5.82% | 0.000293 | 0.000324 | 0.00026 | 63,418,743.00 |
| Apr 03 2024 | 0.000292 | -0.000015 | -4.89% | 0.000307 | 0.000362 | 0.000283 | 60,114,663.00 |
| Apr 02 2024 | 0.000307 | -0.000026 | -7.81% | 0.000333 | 0.000343 | 0.000288 | 63,056,832.00 |
| Apr 01 2024 | 0.000333 | -0.00000700 | -2.06% | 0.00034 | 0.000378 | 0.00033 | 54,537,221.00 |
| Mar 31 2024 | 0.00034 | -0.00000700 | -2.02% | 0.000347 | 0.000395 | 0.000333 | 49,093,815.00 |
| Mar 30 2024 | 0.000347 | 0.00000900 | 2.66% | 0.000338 | 0.000416 | 0.000329 | 56,024,867.00 |
| Mar 29 2024 | 0.000338 | 0.000013 | 4.00% | 0.000325 | 0.000393 | 0.000322 | 62,269,327.00 |
| Mar 28 2024 | 0.000325 | -0.000045 | -12.16% | 0.00037 | 0.000379 | 0.000309 | 90,184,735.00 |
| Mar 27 2024 | 0.00037 | -0.000051 | -12.11% | 0.000421 | 0.000421 | 0.000346 | 74,875,519.00 |
| Mar 26 2024 | 0.000421 | 0.000036 | 9.35% | 0.000385 | 0.00057 | 0.000361 | 143,852,196.00 |
| Mar 25 2024 | 0.000385 | 0.000069 | 21.84% | 0.000321 | 0.000489 | 0.000298 | 150,836,145.00 |
| Mar 24 2024 | 0.000316 | 0.000047 | 17.47% | 0.000269 | 0.000501 | 0.000269 | 203,803,716.00 |
| Mar 23 2024 | 0.000269 | 0.000022 | 8.91% | 0.000247 | 0.00027 | 0.000246 | 82,082,175.00 |
| Mar 22 2024 | 0.000247 | -0.000019 | -7.14% | 0.000266 | 0.000266 | 0.000239 | 91,502,402.00 |
| Mar 21 2024 | 0.000266 | -0.00000400 | -1.48% | 0.00027 | 0.000275 | 0.000256 | 93,618,830.00 |
| Mar 20 2024 | 0.00027 | -0.000013 | -4.59% | 0.000283 | 0.00029 | 0.000247 | 126,495,697.00 |
| Mar 19 2024 | 0.000283 | -0.000013 | -4.39% | 0.000296 | 0.0003 | 0.00028 | 88,665,423.00 |
| Mar 18 2024 | 0.000296 | -0.000023 | -7.21% | 0.00032 | 0.000323 | 0.000292 | 86,025,847.00 |
| Mar 17 2024 | 0.000319 | 0.00000800 | 2.57% | 0.000311 | 0.000331 | 0.000296 | 80,937,444.00 |
| Mar 16 2024 | 0.000311 | -0.000044 | -12.39% | 0.000355 | 0.000372 | 0.000296 | 85,048,035.00 |
| Mar 15 2024 | 0.000355 | 0.00000200 | 0.57% | 0.000352 | 0.00036 | 0.000333 | 94,584,564.00 |
| Mar 14 2024 | 0.000353 | -0.00000600 | -1.67% | 0.000356 | 0.00038 | 0.000332 | 83,469,065.00 |
| Mar 13 2024 | 0.000359 | -0.000015 | -4.01% | 0.000374 | 0.000405 | 0.000341 | 66,229,630.00 |
| Mar 12 2024 | 0.000374 | -0.000069 | -15.58% | 0.000443 | 0.00048 | 0.000364 | 74,474,765.00 |
| Mar 11 2024 | 0.000443 | 0.000088 | 24.79% | 0.000352 | 0.00045 | 0.000332 | 88,344,006.00 |
| Mar 10 2024 | 0.000355 | 0.000023 | 6.93% | 0.000332 | 0.000418 | 0.000318 | 83,940,444.00 |
| Mar 09 2024 | 0.000332 | 0.000019 | 6.07% | 0.000313 | 0.000366 | 0.00031 | 87,808,466.00 |
