Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
DAGETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 0.00000937 | 0.00000009 | 0.97% | 0.00000927 | 0.00000951 | 0.00000897 | 328,009.00 |
| Jul 17 2024 | 0.00000928 | -0.00000017 | -1.80% | 0.00000948 | 0.00000983 | 0.00000915 | 322,979.00 |
| Jul 16 2024 | 0.00000945 | 0.00000044 | 4.88% | 0.00000894 | 0.00000965 | 0.00000894 | 331,567.00 |
| Jul 15 2024 | 0.00000901 | 0.00000011 | 1.24% | 0.00000894 | 0.000015 | 0.00000869 | 409,179.00 |
| Jul 14 2024 | 0.00000890 | -0.00000057 | -6.02% | 0.00000946 | 0.00000967 | 0.00000888 | 350,116.00 |
| Jul 13 2024 | 0.00000947 | -0.00000050 | -5.02% | 0.00000995 | 0.00000996 | 0.00000923 | 341,769.00 |
| Jul 12 2024 | 0.00000997 | 0.00000064 | 6.86% | 0.00000928 | 0.00000997 | 0.00000906 | 340,240.00 |
| Jul 11 2024 | 0.00000933 | -0.00000023 | -2.41% | 0.00000962 | 0.00000969 | 0.00000922 | 344,471.00 |
| Jul 10 2024 | 0.00000956 | -0.00000008 | -0.83% | 0.00000964 | 0.00000997 | 0.00000927 | 357,244.00 |
| Jul 09 2024 | 0.00000964 | -0.00000013 | -1.33% | 0.00000979 | 0.00000980 | 0.00000907 | 349,104.00 |
| Jul 08 2024 | 0.00000977 | -0.00000024 | -2.40% | 0.00001 | 0.00001 | 0.00000955 | 370,547.00 |
| Jul 07 2024 | 0.00001 | -0.00000061 | -5.74% | 0.000011 | 0.000011 | 0.00000987 | 343,713.00 |
| Jul 06 2024 | 0.000011 | -0.00000009 | -0.84% | 0.000011 | 0.000011 | 0.00001 | 310,217.00 |
| Jul 05 2024 | 0.000011 | 0.00000030 | 2.88% | 0.00001 | 0.000011 | 0.00000952 | 346,345.00 |
| Jul 04 2024 | 0.00001 | 0.00000042 | 4.20% | 0.00000998 | 0.000011 | 0.00000978 | 324,327.00 |
| Jul 03 2024 | 0.00000999 | -0.00000080 | -7.41% | 0.000011 | 0.000011 | 0.00000996 | 298,457.00 |
| Jul 02 2024 | 0.000011 | -0.00000066 | -5.76% | 0.000012 | 0.000012 | 0.000011 | 264,558.00 |
| Jul 01 2024 | 0.000011 | 0.00000200 | 21.81% | 0.00000917 | 0.000012 | 0.00000915 | 293,976.00 |
| Jun 30 2024 | 0.00000917 | -0.00000009 | -0.97% | 0.00000929 | 0.00000929 | 0.00000880 | 353,754.00 |
| Jun 29 2024 | 0.00000926 | -0.00000001 | -0.11% | 0.00000921 | 0.00000955 | 0.00000904 | 340,914.00 |
| Jun 28 2024 | 0.00000927 | -0.00000079 | -7.85% | 0.00001 | 0.000011 | 0.00000927 | 300,508.00 |
| Jun 27 2024 | 0.00001 | 0.00000089 | 9.71% | 0.00000914 | 0.000011 | 0.00000914 | 301,582.00 |
| Jun 26 2024 | 0.00000917 | 0.00000017 | 1.89% | 0.00000899 | 0.00000917 | 0.00000867 | 353,329.00 |
| Jun 25 2024 | 0.00000900 | -0.00000004 | -0.44% | 0.00000907 | 0.00000925 | 0.00000886 | 341,450.00 |
| Jun 24 2024 | 0.00000904 | 0.00000048 | 5.61% | 0.00000855 | 0.00000908 | 0.00000843 | 350,617.00 |
| Jun 23 2024 | 0.00000856 | -0.00000012 | -1.38% | 0.00000861 | 0.00000871 | 0.00000832 | 360,631.00 |
| Jun 22 2024 | 0.00000868 | 0.00000011 | 1.28% | 0.00000860 | 0.00000907 | 0.00000857 | 322,141.00 |
| Jun 21 2024 | 0.00000857 | -0.00000031 | -3.49% | 0.00000888 | 0.00000892 | 0.00000826 | 341,282.00 |
| Jun 20 2024 | 0.00000888 | 0.00000014 | 1.60% | 0.00000873 | 0.00000894 | 0.00000834 | 337,613.00 |
| Jun 19 2024 | 0.00000874 | -0.00000024 | -2.67% | 0.00000917 | 0.00000923 | 0.00000871 | 329,832.00 |
| Jun 18 2024 | 0.00000898 | -0.00000012 | -1.32% | 0.00000908 | 0.00000931 | 0.00000879 | 337,186.00 |
| Jun 17 2024 | 0.00000910 | -0.00000001 | -0.11% | 0.00000914 | 0.00000935 | 0.00000887 | 331,019.00 |
| Jun 16 2024 | 0.00000911 | -0.00000018 | -1.94% | 0.00000934 | 0.00000964 | 0.00000901 | 310,926.00 |
| Jun 15 2024 | 0.00000929 | -0.00000100 | -9.69% | 0.00001 | 0.00001 | 0.00000921 | 308,557.00 |
| Jun 14 2024 | 0.00001 | -0.00000019 | -1.81% | 0.000011 | 0.000011 | 0.00001 | 278,040.00 |
| Jun 13 2024 | 0.000011 | -0.00000036 | -3.31% | 0.000011 | 0.000011 | 0.00001 | 279,595.00 |
| Jun 12 2024 | 0.000011 | -0.00000024 | -2.16% | 0.000011 | 0.000012 | 0.000011 | 261,669.00 |
| Jun 11 2024 | 0.000011 | 0.00000002 | 0.18% | 0.000011 | 0.000011 | 0.000011 | 243,924.00 |
| Jun 10 2024 | 0.000011 | 0.00000041 | 3.84% | 0.000011 | 0.000011 | 0.00001 | 252,087.00 |
| Jun 09 2024 | 0.000011 | -0.00000028 | -2.55% | 0.000011 | 0.000011 | 0.000011 | 252,115.00 |
| Jun 08 2024 | 0.000011 | 0.00000019 | 1.76% | 0.000011 | 0.000011 | 0.000011 | 266,307.00 |
| Jun 07 2024 | 0.000011 | -0.00000043 | -3.84% | 0.000011 | 0.000011 | 0.000011 | 246,604.00 |
| Jun 06 2024 | 0.000011 | -0.00000016 | -1.41% | 0.000011 | 0.000012 | 0.000011 | 230,056.00 |
| Jun 05 2024 | 0.000011 | 0.00000012 | 1.07% | 0.000011 | 0.000012 | 0.000011 | 230,592.00 |
| Jun 04 2024 | 0.000011 | 0.00000022 | 2.00% | 0.000011 | 0.000011 | 0.000011 | 117,802.00 |
| Jun 03 2024 | 0.000011 | -0.00000062 | -5.33% | 0.000012 | 0.000012 | 0.00000936 | 214,686.00 |
| Jun 02 2024 | 0.000012 | -0.00000004 | -0.34% | 0.000012 | 0.000012 | 0.000011 | 223,644.00 |
| Jun 01 2024 | 0.000012 | -0.00000056 | -4.58% | 0.000012 | 0.000012 | 0.000011 | 235,949.00 |
| May 31 2024 | 0.000012 | -0.00000017 | -1.37% | 0.000012 | 0.000013 | 0.000012 | 163,304.00 |
| May 30 2024 | 0.000012 | 0.00000027 | 2.22% | 0.000012 | 0.000013 | 0.000012 | 197,319.00 |
| May 29 2024 | 0.000012 | 0.00000087 | 7.72% | 0.000011 | 0.000012 | 0.000011 | 200,052.00 |
| May 28 2024 | 0.000011 | -0.00000065 | -5.45% | 0.000012 | 0.000012 | 0.000011 | 196,035.00 |
| May 27 2024 | 0.000012 | -0.00000055 | -4.41% | 0.000012 | 0.000013 | 0.000012 | 217,417.00 |
| May 26 2024 | 0.000012 | -0.00000024 | -1.89% | 0.000013 | 0.000013 | 0.000012 | 221,567.00 |
| May 25 2024 | 0.000013 | -0.00000033 | -2.53% | 0.000013 | 0.000014 | 0.000013 | 185,810.00 |
| May 24 2024 | 0.000013 | 0.00000025 | 1.95% | 0.000013 | 0.000013 | 0.000012 | 225,525.00 |
| May 23 2024 | 0.000013 | -0.00000100 | -7.18% | 0.000014 | 0.000014 | 0.00000929 | 194,210.00 |
| May 22 2024 | 0.000014 | 0.00000200 | 17.09% | 0.000012 | 0.000014 | 0.000012 | 203,517.00 |
| May 21 2024 | 0.000012 | 0.00000009 | 0.78% | 0.000012 | 0.000012 | 0.000011 | 225,966.00 |
| May 20 2024 | 0.000012 | -0.00000100 | -7.68% | 0.000013 | 0.000013 | 0.000011 | 231,298.00 |
| May 19 2024 | 0.000013 | -0.00000035 | -2.62% | 0.000013 | 0.000013 | 0.000013 | 199,479.00 |
| May 18 2024 | 0.000013 | -0.00000057 | -4.09% | 0.000014 | 0.000014 | 0.000013 | 241,536.00 |
| May 17 2024 | 0.000014 | -0.00000016 | -1.13% | 0.000014 | 0.000014 | 0.000013 | 64,847.00 |
| May 16 2024 | 0.000014 | 0.00000083 | 6.25% | 0.000013 | 0.000015 | 0.000013 | 223,670.00 |
| May 15 2024 | 0.000013 | 0.00000041 | 3.19% | 0.000013 | 0.000014 | 0.000013 | 233,247.00 |
| May 14 2024 | 0.000013 | 0.00000060 | 4.89% | 0.000012 | 0.000013 | 0.000012 | 284,152.00 |
| May 13 2024 | 0.000012 | -0.00000006 | -0.49% | 0.000012 | 0.000013 | 0.000012 | 274,564.00 |
| May 12 2024 | 0.000012 | -0.00000051 | -3.98% | 0.000013 | 0.000013 | 0.000012 | 309,090.00 |
| May 11 2024 | 0.000013 | 0.00000021 | 1.66% | 0.000013 | 0.000013 | 0.000013 | 277,381.00 |
| May 10 2024 | 0.000013 | -0.00000017 | -1.33% | 0.000013 | 0.000013 | 0.000012 | 246,872.00 |
| May 09 2024 | 0.000013 | 0.00000027 | 2.16% | 0.000012 | 0.000013 | 0.000012 | 208,512.00 |
| May 08 2024 | 0.000013 | -0.00000052 | -3.99% | 0.000013 | 0.000013 | 0.000012 | 260,738.00 |
| May 07 2024 | 0.000013 | 0.00000029 | 2.27% | 0.000013 | 0.000015 | 0.000013 | 254,972.00 |
| May 06 2024 | 0.000013 | 0.00000024 | 1.92% | 0.000013 | 0.000013 | 0.000012 | 247,625.00 |
| May 05 2024 | 0.000013 | -0.00000095 | -7.06% | 0.000013 | 0.000013 | 0.000012 | 256,371.00 |
| May 04 2024 | 0.000013 | 0.00000037 | 2.83% | 0.000013 | 0.000014 | 0.000013 | 238,990.00 |
| May 03 2024 | 0.000013 | 0.00000027 | 2.11% | 0.000013 | 0.000013 | 0.000012 | 264,431.00 |
| May 02 2024 | 0.000013 | 0.00000003 | 0.23% | 0.000013 | 0.000013 | 0.000012 | 264,816.00 |
| May 01 2024 | 0.000013 | 0.00000063 | 5.18% | 0.000012 | 0.000013 | 0.000012 | 279,183.00 |
| Apr 30 2024 | 0.000012 | -0.00000040 | -3.18% | 0.000013 | 0.000013 | 0.000012 | 270,344.00 |
| Apr 29 2024 | 0.000013 | 0.00000034 | 2.78% | 0.000012 | 0.000013 | 0.000012 | 264,707.00 |
| Apr 28 2024 | 0.000012 | 0.00000020 | 1.66% | 0.000012 | 0.000012 | 0.000012 | 249,223.00 |
| Apr 27 2024 | 0.000012 | -0.00000070 | -5.50% | 0.000013 | 0.000013 | 0.000012 | 236,777.00 |
| Apr 26 2024 | 0.000013 | -0.00000096 | -7.02% | 0.000014 | 0.000014 | 0.000013 | 252,800.00 |
| Apr 25 2024 | 0.000014 | 0.00000016 | 1.18% | 0.000013 | 0.000014 | 0.000013 | 233,602.00 |
| Apr 24 2024 | 0.000014 | 0.00000043 | 3.28% | 0.000013 | 0.000015 | 0.000013 | 223,763.00 |
| Apr 23 2024 | 0.000013 | -0.00000024 | -1.80% | 0.000013 | 0.000016 | 0.000013 | 238,098.00 |
| Apr 22 2024 | 0.000013 | -0.00000100 | -6.92% | 0.000014 | 0.000015 | 0.000013 | 242,452.00 |
| Apr 21 2024 | 0.000014 | -0.00000045 | -3.02% | 0.000015 | 0.000015 | 0.000014 | 225,487.00 |
| Apr 20 2024 | 0.000015 | 0.00000052 | 3.62% | 0.000014 | 0.000015 | 0.000014 | 231,747.00 |
