Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
ALUETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 0.00000768 | -0.00000013 | -1.66% | 0.00000782 | 0.00000789 | 0.00000755 | 8,715,569.00 |
| Jul 17 2024 | 0.00000781 | 0.00000031 | 4.13% | 0.00000753 | 0.00000807 | 0.00000751 | 6,550,116.00 |
| Jul 16 2024 | 0.00000750 | -0.00000069 | -8.42% | 0.00000819 | 0.00000822 | 0.00000719 | 9,019,607.00 |
| Jul 15 2024 | 0.00000819 | -0.00000019 | -2.27% | 0.00000839 | 0.00000900 | 0.00000802 | 6,622,230.00 |
| Jul 14 2024 | 0.00000838 | -0.00000014 | -1.64% | 0.00000852 | 0.00000860 | 0.00000834 | 6,733,250.00 |
| Jul 13 2024 | 0.00000852 | -0.00000041 | -4.59% | 0.00000890 | 0.00000894 | 0.00000821 | 5,528,565.00 |
| Jul 12 2024 | 0.00000893 | 0.00000011 | 1.25% | 0.00000882 | 0.00000908 | 0.00000878 | 1,225,685.00 |
| Jul 11 2024 | 0.00000882 | -0.00000016 | -1.78% | 0.00000901 | 0.00000916 | 0.00000875 | 2,696,985.00 |
| Jul 10 2024 | 0.00000898 | -0.00000025 | -2.71% | 0.00000925 | 0.00000940 | 0.00000888 | 4,373,661.00 |
| Jul 09 2024 | 0.00000923 | -0.00000002 | -0.22% | 0.00000929 | 0.00000942 | 0.00000908 | 4,702,989.00 |
| Jul 08 2024 | 0.00000925 | 0.00000040 | 4.52% | 0.00000881 | 0.00000942 | 0.00000873 | 6,809,900.00 |
| Jul 07 2024 | 0.00000885 | -0.00000023 | -2.53% | 0.00000904 | 0.00000923 | 0.00000872 | 7,450,892.00 |
| Jul 06 2024 | 0.00000908 | 0.00000008 | 0.89% | 0.00000900 | 0.00000926 | 0.00000889 | 6,892,390.00 |
| Jul 05 2024 | 0.00000900 | 0.00000047 | 5.51% | 0.00000855 | 0.00000907 | 0.00000829 | 8,641,939.00 |
| Jul 04 2024 | 0.00000853 | 0.00000029 | 3.52% | 0.00000826 | 0.00000864 | 0.00000815 | 8,353,015.00 |
| Jul 03 2024 | 0.00000824 | -0.00000016 | -1.90% | 0.00000840 | 0.00000859 | 0.00000824 | 854,814.00 |
| Jul 02 2024 | 0.00000840 | -0.00000052 | -5.83% | 0.00000886 | 0.00000924 | 0.00000837 | 2,748,860.00 |
| Jul 01 2024 | 0.00000892 | 0.00000083 | 10.26% | 0.00000810 | 0.00000894 | 0.00000794 | 6,815,033.00 |
| Jun 30 2024 | 0.00000809 | -0.00000046 | -5.38% | 0.00000856 | 0.00000856 | 0.00000793 | 7,253,992.00 |
| Jun 29 2024 | 0.00000855 | -0.00000014 | -1.61% | 0.00000871 | 0.00000879 | 0.00000843 | 7,255,424.00 |
| Jun 28 2024 | 0.00000869 | -0.00000038 | -4.19% | 0.00000908 | 0.000011 | 0.00000867 | 7,080,786.00 |
| Jun 27 2024 | 0.00000907 | -0.00000028 | -2.99% | 0.00000935 | 0.000011 | 0.00000894 | 6,658,233.00 |
| Jun 26 2024 | 0.00000935 | -0.00000037 | -3.81% | 0.00000971 | 0.00000984 | 0.00000928 | 5,528,635.00 |
| Jun 25 2024 | 0.00000972 | 0.00000100 | 11.72% | 0.00000858 | 0.00000982 | 0.00000847 | 7,726,374.00 |
| Jun 24 2024 | 0.00000853 | -0.00000009 | -1.04% | 0.00000856 | 0.00000863 | 0.00000802 | 6,478,651.00 |
| Jun 23 2024 | 0.00000862 | -0.00000023 | -2.60% | 0.00000891 | 0.00000906 | 0.00000861 | 6,746,250.00 |
| Jun 22 2024 | 0.00000885 | 0.00000005 | 0.57% | 0.00000877 | 0.00000908 | 0.00000872 | 5,852,759.00 |
| Jun 21 2024 | 0.00000880 | -0.00000033 | -3.61% | 0.00000914 | 0.00000928 | 0.00000857 | 7,362,330.00 |
| Jun 20 2024 | 0.00000913 | 0.00000003 | 0.33% | 0.00000907 | 0.00000958 | 0.00000885 | 5,764,614.00 |
| Jun 19 2024 | 0.00000910 | -0.00000047 | -4.91% | 0.00000957 | 0.00001 | 0.00000899 | 6,186,123.00 |
| Jun 18 2024 | 0.00000957 | -0.00000049 | -4.87% | 0.00001 | 0.00001 | 0.00000947 | 5,465,735.00 |
| Jun 17 2024 | 0.00001 | -0.00000077 | -7.11% | 0.000011 | 0.000011 | 0.00000986 | 5,906,267.00 |
| Jun 16 2024 | 0.000011 | 0.00000065 | 6.39% | 0.00001 | 0.000011 | 0.00001 | 5,144,947.00 |
| Jun 15 2024 | 0.00001 | -0.00000048 | -4.50% | 0.000011 | 0.000011 | 0.00001 | 5,779,625.00 |
| Jun 14 2024 | 0.000011 | -0.00000003 | -0.28% | 0.000011 | 0.000011 | 0.00001 | 5,585,942.00 |
| Jun 13 2024 | 0.000011 | -0.00000091 | -7.84% | 0.000012 | 0.000012 | 0.000011 | 4,804,321.00 |
| Jun 12 2024 | 0.000012 | 0.00000030 | 2.65% | 0.000011 | 0.000012 | 0.000011 | 4,636,847.00 |
| Jun 11 2024 | 0.000011 | -0.00000017 | -1.48% | 0.000012 | 0.000012 | 0.000011 | 4,648,795.00 |
| Jun 10 2024 | 0.000011 | -0.00000086 | -6.97% | 0.000012 | 0.000012 | 0.000011 | 5,259,984.00 |
| Jun 09 2024 | 0.000012 | -0.00000029 | -2.30% | 0.000013 | 0.000013 | 0.000012 | 4,182,409.00 |
| Jun 08 2024 | 0.000013 | 0.00000003 | 0.24% | 0.000013 | 0.000013 | 0.000012 | 4,315,593.00 |
| Jun 07 2024 | 0.000013 | -0.00000030 | -2.33% | 0.000013 | 0.000013 | 0.000012 | 4,570,586.00 |
| Jun 06 2024 | 0.000013 | -0.00000002 | -0.15% | 0.000013 | 0.000013 | 0.000013 | 3,617,566.00 |
| Jun 05 2024 | 0.000013 | -0.00000043 | -3.22% | 0.000013 | 0.000014 | 0.000013 | 4,617,543.00 |
| Jun 04 2024 | 0.000013 | 0.00000011 | 0.83% | 0.000013 | 0.000013 | 0.000013 | 5,093,178.00 |
| Jun 03 2024 | 0.000013 | 0.00000100 | 8.20% | 0.000012 | 0.000015 | 0.000012 | 4,377,223.00 |
| Jun 02 2024 | 0.000012 | 0.00000024 | 2.01% | 0.000012 | 0.000012 | 0.000012 | 4,645,588.00 |
| Jun 01 2024 | 0.000012 | -0.00000004 | -0.33% | 0.000012 | 0.000012 | 0.000012 | 4,540,589.00 |
| May 31 2024 | 0.000012 | -0.00000022 | -1.80% | 0.000012 | 0.000012 | 0.000012 | 4,664,660.00 |
| May 30 2024 | 0.000012 | 0.00000002 | 0.16% | 0.000012 | 0.000012 | 0.000012 | 4,845,651.00 |
| May 29 2024 | 0.000012 | 0.00000050 | 4.28% | 0.000012 | 0.000013 | 0.000012 | 4,805,434.00 |
| May 28 2024 | 0.000012 | 0.00000079 | 7.25% | 0.000011 | 0.000012 | 0.000011 | 5,206,355.00 |
| May 27 2024 | 0.000011 | 0.00000030 | 2.83% | 0.000011 | 0.000011 | 0.00001 | 5,354,169.00 |
| May 26 2024 | 0.000011 | -0.00000053 | -4.76% | 0.000011 | 0.000011 | 0.00001 | 4,980,297.00 |
| May 25 2024 | 0.000011 | 0.00000011 | 1.00% | 0.000011 | 0.000011 | 0.000011 | 5,100,188.00 |
| May 24 2024 | 0.000011 | -0.00000009 | -0.81% | 0.000011 | 0.000011 | 0.000011 | 4,575,862.00 |
| May 23 2024 | 0.000011 | -0.00000029 | -2.54% | 0.000011 | 0.000011 | 0.000011 | 5,106,245.00 |
| May 22 2024 | 0.000011 | -0.00000036 | -3.06% | 0.000012 | 0.000012 | 0.000011 | 5,191,134.00 |
| May 21 2024 | 0.000012 | -0.00000031 | -2.57% | 0.000012 | 0.000012 | 0.000012 | 4,818,859.00 |
| May 20 2024 | 0.000012 | -0.00000100 | -7.56% | 0.000013 | 0.000013 | 0.000012 | 4,737,910.00 |
| May 19 2024 | 0.000013 | 0.00000052 | 4.09% | 0.000013 | 0.000013 | 0.000013 | 5,163,657.00 |
| May 18 2024 | 0.000013 | -0.00000010 | -0.78% | 0.000013 | 0.000013 | 0.000012 | 4,766,753.00 |
| May 17 2024 | 0.000013 | 0.00000053 | 4.32% | 0.000012 | 0.000013 | 0.000012 | 5,891,557.00 |
| May 16 2024 | 0.000012 | -0.00000017 | -1.37% | 0.000012 | 0.000013 | 0.000012 | 5,216,821.00 |
| May 15 2024 | 0.000012 | 0.00000037 | 3.07% | 0.000012 | 0.000013 | 0.000012 | 5,912,351.00 |
| May 14 2024 | 0.000012 | -0.00000079 | -6.14% | 0.000013 | 0.000013 | 0.000012 | 5,817,851.00 |
| May 13 2024 | 0.000013 | -0.00000012 | -0.92% | 0.000013 | 0.000013 | 0.000013 | 5,279,298.00 |
| May 12 2024 | 0.000013 | -0.00000041 | -3.06% | 0.000013 | 0.000013 | 0.000013 | 5,283,568.00 |
| May 11 2024 | 0.000013 | 0.00000043 | 3.32% | 0.000013 | 0.000013 | 0.000013 | 5,321,030.00 |
| May 10 2024 | 0.000013 | -0.00000023 | -1.74% | 0.000013 | 0.000013 | 0.000013 | 5,040,633.00 |
| May 09 2024 | 0.000013 | -0.00000031 | -2.30% | 0.000013 | 0.000014 | 0.000013 | 5,261,524.00 |
| May 08 2024 | 0.000014 | 0.00 | 0.00% | 0.000014 | 0.000014 | 0.000013 | 5,019,773.00 |
| May 07 2024 | 0.000014 | 0.00000012 | 0.90% | 0.000013 | 0.000014 | 0.000013 | 4,854,591.00 |
| May 06 2024 | 0.000013 | -0.00000043 | -3.11% | 0.000014 | 0.000014 | 0.000013 | 4,993,701.00 |
| May 05 2024 | 0.000014 | -0.00000024 | -1.71% | 0.000014 | 0.000014 | 0.000013 | 4,676,727.00 |
| May 04 2024 | 0.000014 | -0.00000048 | -3.30% | 0.000014 | 0.000015 | 0.000014 | 5,174,568.00 |
| May 03 2024 | 0.000015 | 0.00000044 | 3.12% | 0.000014 | 0.000015 | 0.000014 | 4,572,829.00 |
| May 02 2024 | 0.000014 | 0.00000003 | 0.21% | 0.000014 | 0.000015 | 0.000014 | 5,719,570.00 |
| May 01 2024 | 0.000014 | -0.00000016 | -1.13% | 0.000014 | 0.000015 | 0.000014 | 4,479,944.00 |
| Apr 30 2024 | 0.000014 | -0.00000008 | -0.56% | 0.000014 | 0.000015 | 0.000014 | 4,905,415.00 |
| Apr 29 2024 | 0.000014 | -0.00000003 | -0.21% | 0.000014 | 0.000015 | 0.000014 | 3,490,498.00 |
| Apr 28 2024 | 0.000014 | 0.00000007 | 0.49% | 0.000014 | 0.000015 | 0.000014 | 2,809,552.00 |
| Apr 27 2024 | 0.000014 | -0.00000100 | -6.38% | 0.000016 | 0.000016 | 0.000014 | 2,749,990.00 |
| Apr 26 2024 | 0.000016 | -0.00000048 | -2.97% | 0.000016 | 0.000017 | 0.000015 | 3,750,612.00 |
| Apr 25 2024 | 0.000016 | 0.00000011 | 0.69% | 0.000016 | 0.000017 | 0.000016 | 2,572,250.00 |
| Apr 24 2024 | 0.000016 | -0.00000012 | -0.74% | 0.000016 | 0.000016 | 0.000016 | 2,185,302.00 |
| Apr 23 2024 | 0.000016 | -0.00000090 | -5.27% | 0.000017 | 0.000017 | 0.000016 | 2,202,526.00 |
| Apr 22 2024 | 0.000017 | 0.00000074 | 4.53% | 0.000016 | 0.000017 | 0.000016 | 956,755.00 |
| Apr 21 2024 | 0.000016 | 0.00000079 | 5.08% | 0.000016 | 0.000016 | 0.000015 | 206,873.00 |
| Apr 20 2024 | 0.000016 | -0.00000011 | -0.70% | 0.000016 | 0.000016 | 0.000015 | 228,211.00 |
