Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
R351S Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 30.80 | 1.29 | 4.37% | 31.36 | 31.36 | 29.89 | 0 |
| May 21 2024 | 29.51 | -0.23 | -0.77% | 29.71 | 30.61 | 28.79 | 0 |
| May 20 2024 | 29.74 | 1.40 | 4.94% | 28.37 | 29.85 | 28.28 | 0 |
| May 17 2024 | 28.34 | -2.29 | -7.48% | 30.52 | 30.80 | 27.47 | 0 |
| May 16 2024 | 30.63 | -2.49 | -7.52% | 34.13 | 34.49 | 30.63 | 0 |
| May 15 2024 | 33.12 | 1.76 | 5.61% | 31.82 | 33.49 | 31.58 | 0 |
| May 14 2024 | 31.36 | 0.00 | 0.00% | 31.36 | 31.36 | 31.36 | 0 |
| May 13 2024 | 31.36 | -0.22 | -0.70% | 31.96 | 32.14 | 30.56 | 0 |
| May 10 2024 | 31.58 | 2.69 | 9.31% | 29.81 | 31.58 | 29.41 | 0 |
| May 09 2024 | 28.89 | 1.68 | 6.17% | 27.13 | 28.89 | 26.77 | 0 |
| May 08 2024 | 27.21 | 2.64 | 10.74% | 24.57 | 27.46 | 24.57 | 0 |
| May 07 2024 | 24.57 | 0.77 | 3.24% | 24.05 | 24.70 | 23.07 | 0 |
| May 06 2024 | 23.80 | 1.88 | 8.58% | 21.92 | 24.24 | 21.82 | 0 |
| May 03 2024 | 21.92 | 1.37 | 6.67% | 21.21 | 22.27 | 20.74 | 0 |
| May 02 2024 | 20.55 | -0.85 | -3.97% | 21.27 | 21.44 | 20.09 | 0 |
| Apr 30 2024 | 21.40 | -0.61 | -2.77% | 22.02 | 22.58 | 21.05 | 0 |
| Apr 29 2024 | 22.01 | -0.40 | -1.78% | 22.83 | 23.20 | 21.75 | 0 |
| Apr 26 2024 | 22.41 | 2.41 | 12.05% | 20.78 | 22.90 | 20.53 | 0 |
| Apr 25 2024 | 20.00 | -0.38 | -1.86% | 20.28 | 21.22 | 18.62 | 0 |
| Apr 24 2024 | 20.38 | 1.64 | 8.75% | 19.42 | 21.58 | 18.63 | 0 |
| Apr 23 2024 | 18.74 | 1.61 | 9.40% | 17.66 | 19.02 | 17.45 | 0 |
| Apr 22 2024 | 17.13 | -1.82 | -9.60% | 19.22 | 19.58 | 17.01 | 0 |
| Apr 19 2024 | 18.95 | -3.29 | -14.79% | 20.46 | 21.30 | 18.81 | 0 |
| Apr 18 2024 | 22.24 | 2.66 | 13.59% | 19.81 | 22.95 | 19.71 | 0 |
| Apr 17 2024 | 19.58 | 0.34 | 1.77% | 19.11 | 21.21 | 18.85 | 0 |
| Apr 16 2024 | 19.24 | -1.87 | -8.86% | 20.14 | 20.14 | 18.13 | 0 |
| Apr 15 2024 | 21.11 | 1.20 | 6.03% | 20.71 | 22.49 | 20.32 | 0 |
| Apr 12 2024 | 19.91 | 0.41 | 2.10% | 20.19 | 21.00 | 19.15 | 0 |
| Apr 11 2024 | 19.50 | -0.05 | -0.26% | 19.58 | 20.29 | 18.58 | 0 |
| Apr 10 2024 | 19.55 | 0.92 | 4.94% | 18.94 | 19.90 | 17.67 | 0 |
| Apr 09 2024 | 18.63 | -1.55 | -7.68% | 19.90 | 19.90 | 18.11 | 0 |
| Apr 08 2024 | 20.18 | 1.34 | 7.11% | 19.29 | 20.74 | 19.10 | 0 |
| Apr 05 2024 | 18.84 | -0.24 | -1.26% | 18.71 | 18.90 | 17.64 | 0 |
| Apr 04 2024 | 19.08 | 0.69 | 3.75% | 18.47 | 19.27 | 18.16 | 0 |
| Apr 03 2024 | 18.39 | 0.73 | 4.13% | 17.45 | 18.73 | 17.40 | 0 |
| Apr 02 2024 | 17.66 | -2.79 | -13.64% | 20.46 | 20.51 | 17.52 | 0 |
| Mar 28 2024 | 20.45 | 0.19 | 0.94% | 20.17 | 21.08 | 19.71 | 0 |
| Mar 27 2024 | 20.26 | -3.32 | -14.08% | 23.58 | 23.88 | 19.03 | 0 |
| Mar 26 2024 | 23.58 | 0.09 | 0.38% | 23.06 | 23.62 | 22.59 | 0 |
| Mar 25 2024 | 23.49 | -1.72 | -6.82% | 25.28 | 25.50 | 23.49 | 0 |
| Mar 22 2024 | 25.21 | 0.87 | 3.57% | 24.14 | 25.29 | 23.93 | 0 |
| Mar 21 2024 | 24.34 | 0.57 | 2.40% | 25.17 | 25.18 | 22.74 | 0 |
| Mar 20 2024 | 23.77 | 0.05 | 0.21% | 23.48 | 24.97 | 23.27 | 0 |
| Mar 19 2024 | 23.72 | 0.36 | 1.54% | 23.33 | 24.84 | 22.55 | 0 |
| Mar 18 2024 | 23.36 | -0.49 | -2.05% | 24.46 | 24.70 | 23.24 | 0 |
| Mar 15 2024 | 23.85 | 0.17 | 0.72% | 23.46 | 24.86 | 23.46 | 0 |
| Mar 14 2024 | 23.68 | 0.74 | 3.23% | 23.02 | 24.58 | 22.81 | 0 |
| Mar 13 2024 | 22.94 | 2.09 | 10.02% | 21.18 | 23.38 | 20.94 | 0 |
| Mar 12 2024 | 20.85 | 0.37 | 1.81% | 20.93 | 20.96 | 19.35 | 0 |
| Mar 11 2024 | 20.48 | -1.98 | -8.82% | 21.65 | 21.83 | 20.02 | 0 |
| Mar 08 2024 | 22.46 | 0.38 | 1.72% | 21.90 | 22.69 | 21.50 | 0 |
| Mar 07 2024 | 22.08 | 1.17 | 5.60% | 20.61 | 22.21 | 19.99 | 0 |
| Mar 06 2024 | 20.91 | 0.54 | 2.65% | 19.56 | 20.93 | 19.18 | 0 |
| Mar 05 2024 | 20.37 | -2.15 | -9.55% | 22.66 | 22.71 | 19.99 | 0 |
| Mar 04 2024 | 22.52 | 1.19 | 5.58% | 21.36 | 22.52 | 21.29 | 0 |
| Mar 01 2024 | 21.33 | 0.28 | 1.33% | 21.76 | 22.28 | 20.39 | 0 |
| Feb 29 2024 | 21.05 | 0.77 | 3.80% | 20.41 | 21.63 | 20.16 | 0 |
| Feb 28 2024 | 20.28 | 0.84 | 4.32% | 19.38 | 20.68 | 19.29 | 0 |
| Feb 27 2024 | 19.44 | -2.15 | -9.96% | 21.09 | 21.14 | 19.44 | 0 |
| Feb 26 2024 | 21.59 | 0.27 | 1.27% | 21.18 | 21.80 | 21.06 | 0 |
| Feb 23 2024 | 21.32 | 1.33 | 6.65% | 20.10 | 21.84 | 19.90 | 0 |
![Logo of MobileGo [Ethereum] (EMGOBTC).](/common/images/company/COIN_EMGOUSD.png){kind=small}
