Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
AKTETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 18 2024 | 0.001846 | -0.000071 | -3.70% | 0.001914 | 0.001927 | 0.001845 | 1,964.00 |
| May 17 2024 | 0.001917 | -0.000066 | -3.33% | 0.001975 | 0.001998 | 0.001849 | 2,276.00 |
| May 16 2024 | 0.001983 | 0.000157 | 8.60% | 0.00184 | 0.002007 | 0.001835 | 4,776.00 |
| May 15 2024 | 0.001826 | 0.000054 | 3.05% | 0.001774 | 0.001902 | 0.001695 | 3,710.00 |
| May 14 2024 | 0.001772 | -0.000069 | -3.75% | 0.001852 | 0.00187 | 0.001755 | 3,404.00 |
| May 13 2024 | 0.001841 | -0.00000300 | -0.16% | 0.001837 | 0.001897 | 0.001754 | 4,074.00 |
| May 12 2024 | 0.001844 | -0.000104 | -5.34% | 0.001929 | 0.001983 | 0.001804 | 2,294.00 |
| May 11 2024 | 0.001948 | -0.000037 | -1.86% | 0.002009 | 0.002064 | 0.001879 | 9,858.00 |
| May 10 2024 | 0.001985 | 0.000175 | 9.67% | 0.001839 | 0.002025 | 0.001789 | 7,273.00 |
| May 09 2024 | 0.00181 | 0.00037 | 25.69% | 0.001436 | 0.001813 | 0.001436 | 8,600.00 |
| May 08 2024 | 0.00144 | -0.0001 | -6.49% | 0.001531 | 0.001531 | 0.001425 | 2,526.00 |
| May 07 2024 | 0.00154 | -0.00000900 | -0.58% | 0.001549 | 0.001578 | 0.001507 | 2,659.00 |
| May 06 2024 | 0.001549 | -0.000019 | -1.21% | 0.001568 | 0.001608 | 0.001524 | 4,097.00 |
| May 05 2024 | 0.001568 | 0.000191 | 13.87% | 0.001377 | 0.001609 | 0.001375 | 3,549.00 |
| May 04 2024 | 0.001377 | -0.000036 | -2.55% | 0.001412 | 0.001416 | 0.00137 | 3,045.00 |
| May 03 2024 | 0.001413 | 0.000014 | 1.00% | 0.001395 | 0.001413 | 0.001335 | 4,150.00 |
| May 02 2024 | 0.001399 | 0.00003 | 2.19% | 0.001378 | 0.001434 | 0.001326 | 3,306.00 |
| May 01 2024 | 0.001369 | 0.000033 | 2.47% | 0.001338 | 0.001376 | 0.001264 | 3,679.00 |
| Apr 30 2024 | 0.001336 | -0.000011 | -0.82% | 0.001331 | 0.001356 | 0.00128 | 9,261.00 |
| Apr 29 2024 | 0.001347 | 0.00000700 | 0.52% | 0.001343 | 0.001392 | 0.001304 | 2,975.00 |
| Apr 28 2024 | 0.00134 | -0.000032 | -2.33% | 0.001384 | 0.001384 | 0.001315 | 2,355.00 |
| Apr 27 2024 | 0.001372 | -0.000097 | -6.60% | 0.001469 | 0.00147 | 0.001343 | 4,226.00 |
| Apr 26 2024 | 0.001469 | -0.000088 | -5.65% | 0.001558 | 0.001583 | 0.00146 | 3,825.00 |
| Apr 25 2024 | 0.001557 | -0.000072 | -4.42% | 0.001617 | 0.001648 | 0.001501 | 2,705.00 |
| Apr 24 2024 | 0.001629 | 0.000048 | 3.04% | 0.001589 | 0.001731 | 0.00153 | 4,833.00 |
| Apr 23 2024 | 0.001581 | 0.000307 | 24.10% | 0.001274 | 0.0023 | 0.001256 | 22,301.00 |
| Apr 22 2024 | 0.001274 | -0.000014 | -1.09% | 0.001287 | 0.001288 | 0.00125 | 2,379.00 |
| Apr 21 2024 | 0.001288 | -0.000032 | -2.42% | 0.001311 | 0.001323 | 0.001258 | 5,132.00 |
| Apr 20 2024 | 0.00132 | 0.000065 | 5.18% | 0.001249 | 0.001333 | 0.001246 | 2,469.00 |
| Apr 19 2024 | 0.001255 | -0.000015 | -1.18% | 0.001277 | 0.00131 | 0.00122 | 4,148.00 |
| Apr 18 2024 | 0.00127 | 0.000011 | 0.87% | 0.001252 | 0.001311 | 0.001236 | 5,366.00 |
| Apr 17 2024 | 0.001259 | -0.000034 | -2.63% | 0.001291 | 0.001331 | 0.001178 | 7,314.00 |
| Apr 16 2024 | 0.001293 | 0.000132 | 11.37% | 0.001149 | 0.001299 | 0.001141 | 7,072.00 |
| Apr 15 2024 | 0.001161 | -0.000052 | -4.29% | 0.001215 | 0.001269 | 0.00115 | 4,619.00 |
| Apr 14 2024 | 0.001213 | 0.000069 | 6.03% | 0.001148 | 0.001227 | 0.001095 | 7,832.00 |
| Apr 13 2024 | 0.001144 | -0.000025 | -2.14% | 0.001174 | 0.001181 | 0.001036 | 7,743.00 |
| Apr 12 2024 | 0.001169 | 0.000012 | 1.04% | 0.001156 | 0.001214 | 0.001094 | 5,604.00 |
| Apr 11 2024 | 0.001157 | -0.000019 | -1.62% | 0.001176 | 0.001195 | 0.001147 | 4,341.00 |
| Apr 10 2024 | 0.001176 | 0.00 | 0.00% | 0.001173 | 0.001229 | 0.001135 | 5,111.00 |
| Apr 09 2024 | 0.001176 | -0.000016 | -1.34% | 0.001194 | 0.001205 | 0.001136 | 3,892.00 |
| Apr 08 2024 | 0.001192 | -0.000062 | -4.94% | 0.001252 | 0.001286 | 0.001181 | 4,202.00 |
| Apr 07 2024 | 0.001254 | -0.00002 | -1.57% | 0.001289 | 0.001315 | 0.001244 | 3,995.00 |
| Apr 06 2024 | 0.001274 | 0.000092 | 7.78% | 0.001187 | 0.001275 | 0.001165 | 2,850.00 |
| Apr 05 2024 | 0.001182 | -0.000098 | -7.66% | 0.001275 | 0.0019 | 0.001162 | 13,942.00 |
| Apr 04 2024 | 0.00128 | -0.000034 | -2.59% | 0.001321 | 0.001323 | 0.001238 | 3,915.00 |
| Apr 03 2024 | 0.001314 | -0.000131 | -9.07% | 0.001372 | 0.001388 | 0.001277 | 3,218.00 |
| Apr 02 2024 | 0.001445 | 0.000169 | 13.24% | 0.001277 | 0.001445 | 0.001217 | 7,503.00 |
| Apr 01 2024 | 0.001276 | -0.000055 | -4.13% | 0.001312 | 0.001334 | 0.001273 | 3,991.00 |
| Mar 31 2024 | 0.001331 | -0.000066 | -4.72% | 0.001397 | 0.001405 | 0.001293 | 3,397.00 |
| Mar 30 2024 | 0.001397 | -0.000076 | -5.16% | 0.001473 | 0.001478 | 0.001384 | 3,610.00 |
| Mar 29 2024 | 0.001473 | -0.000018 | -1.21% | 0.001495 | 0.001514 | 0.001454 | 2,729.00 |
| Mar 28 2024 | 0.001491 | -0.000025 | -1.65% | 0.001518 | 0.001541 | 0.001449 | 3,742.00 |
| Mar 27 2024 | 0.001516 | 0.000031 | 2.09% | 0.001485 | 0.001533 | 0.001467 | 3,308.00 |
| Mar 26 2024 | 0.001485 | -0.000152 | -9.29% | 0.001642 | 0.001644 | 0.001485 | 6,524.00 |
| Mar 25 2024 | 0.001637 | 0.000054 | 3.41% | 0.001589 | 0.001651 | 0.001583 | 4,411.00 |
| Mar 24 2024 | 0.001583 | 0.00000500 | 0.32% | 0.001594 | 0.001626 | 0.001547 | 3,053.00 |
| Mar 23 2024 | 0.001578 | -0.00000500 | -0.32% | 0.001577 | 0.001623 | 0.001538 | 11,529.00 |
| Mar 22 2024 | 0.001583 | 0.000079 | 5.25% | 0.001521 | 0.001601 | 0.001461 | 13,842.00 |
| Mar 21 2024 | 0.001504 | -0.000084 | -5.29% | 0.001588 | 0.001597 | 0.001489 | 5,377.00 |
| Mar 20 2024 | 0.001588 | -0.000102 | -6.04% | 0.001706 | 0.001711 | 0.001587 | 8,722.00 |
| Mar 19 2024 | 0.00169 | 0.000077 | 4.77% | 0.001619 | 0.001818 | 0.001581 | 15,785.00 |
| Mar 18 2024 | 0.001613 | 0.00000100 | 0.06% | 0.001608 | 0.00174 | 0.001513 | 12,758.00 |
| Mar 17 2024 | 0.001612 | 0.000078 | 5.08% | 0.001557 | 0.001696 | 0.001488 | 8,483.00 |
| Mar 16 2024 | 0.001534 | -0.000044 | -2.79% | 0.001587 | 0.00159 | 0.001467 | 4,251.00 |
| Mar 15 2024 | 0.001578 | 0.000127 | 8.75% | 0.001454 | 0.001605 | 0.001322 | 16,303.00 |
| Mar 14 2024 | 0.001451 | -0.000024 | -1.63% | 0.001473 | 0.001487 | 0.001367 | 15,639.00 |
| Mar 13 2024 | 0.001475 | -0.00000100 | -0.07% | 0.00146 | 0.001519 | 0.00145 | 4,370.00 |
| Mar 12 2024 | 0.001476 | -0.00003 | -1.99% | 0.001507 | 0.001534 | 0.000252 | 10,964.00 |
| Mar 11 2024 | 0.001506 | -0.000059 | -3.77% | 0.001561 | 0.001605 | 0.00148 | 8,032.00 |
| Mar 10 2024 | 0.001565 | -0.000029 | -1.82% | 0.001586 | 0.001606 | 0.001517 | 5,777.00 |
| Mar 09 2024 | 0.001594 | 0.000095 | 6.34% | 0.001496 | 0.001627 | 0.001413 | 5,322.00 |
| Mar 08 2024 | 0.001499 | -0.000093 | -5.84% | 0.001592 | 0.0016 | 0.001462 | 9,797.00 |
| Mar 07 2024 | 0.001592 | 0.000204 | 14.70% | 0.001383 | 0.001596 | 0.001328 | 16,437.00 |
| Mar 06 2024 | 0.001388 | 0.000207 | 17.53% | 0.00119 | 0.001401 | 0.001144 | 10,991.00 |
| Mar 05 2024 | 0.001181 | -0.000029 | -2.40% | 0.00121 | 0.001237 | 0.001128 | 6,921.00 |
| Mar 04 2024 | 0.00121 | -0.000104 | -7.91% | 0.00131 | 0.001313 | 0.001193 | 8,963.00 |
| Mar 03 2024 | 0.001314 | -0.000055 | -4.02% | 0.001368 | 0.001389 | 0.001293 | 4,759.00 |
| Mar 02 2024 | 0.001369 | -0.000025 | -1.79% | 0.001397 | 0.001414 | 0.001331 | 6,915.00 |
| Mar 01 2024 | 0.001394 | -0.000066 | -4.52% | 0.001465 | 0.001466 | 0.00138 | 5,397.00 |
| Feb 29 2024 | 0.00146 | 0.000067 | 4.81% | 0.001381 | 0.001478 | 0.001353 | 4,835.00 |
| Feb 28 2024 | 0.001393 | 0.000035 | 2.58% | 0.001367 | 0.001468 | 0.001348 | 11,821.00 |
| Feb 27 2024 | 0.001358 | -0.000096 | -6.60% | 0.001462 | 0.00154 | 0.001291 | 14,174.00 |
| Feb 26 2024 | 0.001454 | 0.000152 | 11.67% | 0.001302 | 0.001472 | 0.001272 | 10,689.00 |
| Feb 25 2024 | 0.001302 | -0.000043 | -3.20% | 0.001345 | 0.001356 | 0.001293 | 4,493.00 |
| Feb 24 2024 | 0.001345 | 0.000031 | 2.36% | 0.001314 | 0.001403 | 0.001283 | 5,228.00 |
| Feb 23 2024 | 0.001314 | -0.00000500 | -0.38% | 0.001312 | 0.001371 | 0.001267 | 4,725.00 |
| Feb 22 2024 | 0.001319 | -0.000038 | -2.80% | 0.001372 | 0.00141 | 0.00131 | 6,682.00 |
| Feb 21 2024 | 0.001357 | 0.000025 | 1.88% | 0.001326 | 0.001376 | 0.001265 | 8,502.00 |
| Feb 20 2024 | 0.001332 | -0.000034 | -2.49% | 0.001341 | 0.001383 | 0.00128 | 7,527.00 |
| Feb 19 2024 | 0.001366 | 0.000089 | 6.97% | 0.001265 | 0.001391 | 0.001265 | 9,475.00 |
| Feb 18 2024 | 0.001277 | 0.000033 | 2.65% | 0.001245 | 0.001289 | 0.001222 | 4,825.00 |
| Feb 17 2024 | 0.001244 | 0.000032 | 2.64% | 0.001218 | 0.001253 | 0.001216 | 4,874.00 |
