Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
FEIETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 0.00028 | -0.00000300 | -1.06% | 0.000283 | 0.000284 | 0.000275 | 10,458.00 |
| Jul 17 2024 | 0.000283 | 0.00000500 | 1.80% | 0.000279 | 0.000284 | 0.000272 | 10,530.00 |
| Jul 16 2024 | 0.000277 | -0.000026 | -8.58% | 0.000302 | 0.000302 | 0.000272 | 9,588.00 |
| Jul 15 2024 | 0.000303 | 0.00 | 0.00% | 0.000303 | 0.000303 | 0.000303 | 0.00 |
| Jul 14 2024 | 0.000303 | -0.00000090 | -0.30% | 0.000304 | 0.000304 | 0.000303 | 7,365.00 |
| Jul 13 2024 | 0.000304 | -0.00000100 | -0.33% | 0.000306 | 0.000308 | 0.000303 | 10,725.00 |
| Jul 12 2024 | 0.000306 | -0.00000300 | -0.97% | 0.000309 | 0.000315 | 0.000304 | 10,833.00 |
| Jul 11 2024 | 0.000309 | 0.00000900 | 3.00% | 0.000299 | 0.000316 | 0.000299 | 10,530.00 |
| Jul 10 2024 | 0.0003 | -0.00000300 | -0.99% | 0.000305 | 0.000309 | 0.000296 | 11,580.00 |
| Jul 09 2024 | 0.000303 | -0.00000400 | -1.30% | 0.000309 | 0.00031 | 0.000299 | 11,198.00 |
| Jul 08 2024 | 0.000307 | 0.000018 | 6.23% | 0.000303 | 0.000311 | 0.000303 | 299.00 |
| Jul 07 2024 | 0.000289 | -0.000018 | -5.86% | 0.000306 | 0.000322 | 0.000277 | 3,037.00 |
| Jul 06 2024 | 0.000307 | -0.00000500 | -1.60% | 0.000315 | 0.000318 | 0.000304 | 3,902.00 |
| Jul 05 2024 | 0.000313 | 0.000014 | 4.69% | 0.000308 | 0.000331 | 0.000308 | 5,424.00 |
| Jul 04 2024 | 0.000299 | 0.000014 | 4.92% | 0.000284 | 0.000299 | 0.000284 | 1,808.00 |
| Jul 03 2024 | 0.000285 | 0.00001 | 3.64% | 0.000275 | 0.000289 | 0.000274 | 3,475.00 |
| Jul 02 2024 | 0.000275 | 0.00000100 | 0.37% | 0.000273 | 0.000275 | 0.000271 | 4,100.00 |
| Jul 01 2024 | 0.000274 | 0.00000200 | 0.74% | 0.000273 | 0.000274 | 0.000266 | 8,095.00 |
| Jun 30 2024 | 0.000272 | -0.00000500 | -1.80% | 0.000277 | 0.000279 | 0.000271 | 8,891.00 |
| Jun 29 2024 | 0.000277 | -0.00000100 | -0.36% | 0.000276 | 0.000279 | 0.000274 | 8,348.00 |
| Jun 28 2024 | 0.000279 | 0.00000300 | 1.09% | 0.000265 | 0.000279 | 0.000264 | 1,803.00 |
| Jun 27 2024 | 0.000275 | 0.00 | 0.00% | 0.000275 | 0.000275 | 0.000275 | 0.00 |
| Jun 26 2024 | 0.000275 | -0.00000100 | -0.36% | 0.000277 | 0.000279 | 0.000274 | 2,006.00 |
| Jun 25 2024 | 0.000277 | -0.00001 | -3.49% | 0.000286 | 0.000287 | 0.000274 | 6,774.00 |
| Jun 24 2024 | 0.000287 | 0.00000500 | 1.78% | 0.000282 | 0.000296 | 0.000281 | 10,975.00 |
| Jun 23 2024 | 0.000281 | 0.00000600 | 2.18% | 0.000276 | 0.000283 | 0.000274 | 10,683.00 |
| Jun 22 2024 | 0.000276 | 0.00000300 | 1.10% | 0.000274 | 0.000278 | 0.000274 | 11,243.00 |
| Jun 21 2024 | 0.000273 | -0.00000200 | -0.73% | 0.000275 | 0.00028 | 0.000272 | 10,624.00 |
| Jun 20 2024 | 0.000275 | 0.000016 | 6.18% | 0.00026 | 0.000278 | 0.000259 | 9,339.00 |
| Jun 19 2024 | 0.000259 | -0.00000600 | -2.26% | 0.000265 | 0.000267 | 0.000257 | 11,139.00 |
| Jun 18 2024 | 0.000265 | 0.00000200 | 0.76% | 0.000265 | 0.000274 | 0.000265 | 10,975.00 |
| Jun 17 2024 | 0.000263 | -0.00000100 | -0.38% | 0.000271 | 0.000272 | 0.000263 | 262.00 |
| Jun 16 2024 | 0.000264 | 0.00 | 0.00% | 0.000264 | 0.000264 | 0.000264 | 0.00 |
| Jun 15 2024 | 0.000264 | -0.000016 | -5.70% | 0.000264 | 0.000264 | 0.000264 | 8.00 |
| Jun 14 2024 | 0.000281 | 0.00000900 | 3.32% | 0.000271 | 0.000283 | 0.000265 | 7,694.00 |
| Jun 13 2024 | 0.000271 | 0.00000500 | 1.88% | 0.000266 | 0.000274 | 0.000265 | 10,570.00 |
| Jun 12 2024 | 0.000266 | -0.00000200 | -0.75% | 0.000268 | 0.000271 | 0.000265 | 4,725.00 |
| Jun 11 2024 | 0.000268 | 0.000012 | 4.68% | 0.000257 | 0.000272 | 0.000256 | 5,821.00 |
| Jun 10 2024 | 0.000257 | 0.00000300 | 1.18% | 0.000253 | 0.000259 | 0.000253 | 10,697.00 |
| Jun 09 2024 | 0.000253 | -0.00000200 | -0.78% | 0.000256 | 0.000256 | 0.000253 | 9,460.00 |
| Jun 08 2024 | 0.000255 | -0.00000300 | -1.17% | 0.000254 | 0.000256 | 0.000253 | 4,511.00 |
| Jun 07 2024 | 0.000258 | 0.00001 | 4.05% | 0.000247 | 0.000261 | 0.000245 | 9,904.00 |
| Jun 06 2024 | 0.000247 | 0.00000200 | 0.82% | 0.000245 | 0.00025 | 0.000243 | 10,933.00 |
| Jun 05 2024 | 0.000245 | -0.00000300 | -1.21% | 0.000247 | 0.000251 | 0.000243 | 7,744.00 |
| Jun 04 2024 | 0.000248 | -0.00000300 | -1.19% | 0.000252 | 0.000254 | 0.000247 | 4,862.00 |
| Jun 03 2024 | 0.000251 | -0.00000300 | -1.18% | 0.000254 | 0.000256 | 0.000242 | 11,102.00 |
| Jun 02 2024 | 0.000254 | 0.00000200 | 0.79% | 0.000252 | 0.000256 | 0.000251 | 10,781.00 |
| Jun 01 2024 | 0.000253 | -0.00000020 | -0.08% | 0.000251 | 0.000253 | 0.000247 | 4,589.00 |
| May 31 2024 | 0.000253 | 0.00000050 | 0.20% | 0.000252 | 0.000254 | 0.000252 | 120.00 |
| May 30 2024 | 0.000252 | -0.00000090 | -0.36% | 0.000254 | 0.000259 | 0.000249 | 8,819.00 |
| May 29 2024 | 0.000253 | 0.00000500 | 2.01% | 0.000249 | 0.000256 | 0.000246 | 10,656.00 |
| May 28 2024 | 0.000248 | 0.00000010 | 0.04% | 0.000248 | 0.000256 | 0.000245 | 10,677.00 |
| May 27 2024 | 0.000248 | -0.00000500 | -1.98% | 0.000252 | 0.000253 | 0.000243 | 10,905.00 |
| May 26 2024 | 0.000253 | -0.00000400 | -1.55% | 0.000258 | 0.000259 | 0.000249 | 10,542.00 |
| May 25 2024 | 0.000257 | -0.00000080 | -0.31% | 0.000259 | 0.000262 | 0.000257 | 10,444.00 |
| May 24 2024 | 0.000258 | 0.00000070 | 0.27% | 0.000257 | 0.000268 | 0.000254 | 10,629.00 |
| May 23 2024 | 0.000258 | -0.00000200 | -0.77% | 0.00026 | 0.000265 | 0.000246 | 10,515.00 |
| May 22 2024 | 0.000259 | 0.00000300 | 1.17% | 0.000256 | 0.000266 | 0.000256 | 10,236.00 |
| May 21 2024 | 0.000256 | -0.00001 | -3.76% | 0.000266 | 0.000268 | 0.000254 | 10,297.00 |
| May 20 2024 | 0.000266 | -0.00005 | -15.83% | 0.000316 | 0.000318 | 0.000264 | 10,469.00 |
| May 19 2024 | 0.000316 | 0.00000400 | 1.28% | 0.000312 | 0.000319 | 0.00031 | 10,481.00 |
| May 18 2024 | 0.000312 | -0.00000300 | -0.95% | 0.000315 | 0.000315 | 0.000309 | 10,598.00 |
| May 17 2024 | 0.000315 | -0.000015 | -4.54% | 0.000331 | 0.000332 | 0.000312 | 10,624.00 |
| May 16 2024 | 0.00033 | 0.00000300 | 0.92% | 0.000327 | 0.000333 | 0.00032 | 10,099.00 |
| May 15 2024 | 0.000327 | -0.00000800 | -2.38% | 0.000337 | 0.000339 | 0.000321 | 10,537.00 |
| May 14 2024 | 0.000336 | 0.00000700 | 2.13% | 0.000328 | 0.000339 | 0.000327 | 10,575.00 |
| May 13 2024 | 0.000329 | 0.00000200 | 0.61% | 0.000328 | 0.000335 | 0.000321 | 10,137.00 |
| May 12 2024 | 0.000327 | -0.00000300 | -0.91% | 0.00033 | 0.000331 | 0.000325 | 10,600.00 |
| May 11 2024 | 0.00033 | -0.00000700 | -2.08% | 0.000337 | 0.000337 | 0.000326 | 10,700.00 |
| May 10 2024 | 0.000337 | 0.000022 | 6.99% | 0.000315 | 0.000337 | 0.000312 | 10,181.00 |
| May 09 2024 | 0.000315 | -0.00000600 | -1.87% | 0.000321 | 0.000323 | 0.000312 | 10,867.00 |
| May 08 2024 | 0.000321 | 0.00000600 | 1.90% | 0.000318 | 0.000324 | 0.000313 | 11,195.00 |
| May 07 2024 | 0.000315 | 0.00000400 | 1.28% | 0.000312 | 0.000317 | 0.000305 | 10,986.00 |
| May 06 2024 | 0.000311 | 0.00000800 | 2.64% | 0.000304 | 0.000313 | 0.000295 | 10,827.00 |
| May 05 2024 | 0.000303 | -0.00000300 | -0.98% | 0.000308 | 0.000312 | 0.0003 | 10,955.00 |
| May 04 2024 | 0.000307 | -0.00000080 | -0.26% | 0.000309 | 0.00031 | 0.000303 | 10,611.00 |
| May 03 2024 | 0.000308 | -0.000012 | -3.75% | 0.000321 | 0.000324 | 0.000306 | 10,899.00 |
| May 02 2024 | 0.00032 | -0.00000300 | -0.93% | 0.000322 | 0.000331 | 0.000318 | 10,810.00 |
| May 01 2024 | 0.000323 | 0.00000300 | 0.94% | 0.00032 | 0.00034 | 0.000318 | 10,405.00 |
| Apr 30 2024 | 0.00032 | 0.000019 | 6.32% | 0.000301 | 0.000329 | 0.000298 | 10,718.00 |
| Apr 29 2024 | 0.0003 | 0.00000300 | 1.01% | 0.000298 | 0.000311 | 0.000296 | 10,611.00 |
| Apr 28 2024 | 0.000298 | 0.00000500 | 1.71% | 0.000293 | 0.000299 | 0.000282 | 9,302.00 |
| Apr 27 2024 | 0.000293 | -0.000012 | -3.93% | 0.000305 | 0.00031 | 0.000291 | 10,538.00 |
| Apr 26 2024 | 0.000305 | -0.00000020 | -0.07% | 0.000305 | 0.000311 | 0.000301 | 10,699.00 |
| Apr 25 2024 | 0.000305 | 0.00000600 | 2.00% | 0.000312 | 0.000313 | 0.000302 | 5,821.00 |
| Apr 24 2024 | 0.000299 | 0.00 | 0.00% | 0.000299 | 0.000299 | 0.000299 | 0.00 |
| Apr 23 2024 | 0.000299 | -0.00000060 | -0.20% | 0.000296 | 0.000299 | 0.000296 | 18.00 |
| Apr 22 2024 | 0.0003 | 0.00000100 | 0.33% | 0.0003 | 0.0003 | 0.0003 | 20.00 |
| Apr 21 2024 | 0.000299 | -0.00001 | -3.23% | 0.000299 | 0.000299 | 0.000299 | 6.00 |
| Apr 20 2024 | 0.000309 | 0.00000200 | 0.65% | 0.000312 | 0.000312 | 0.000309 | 31.00 |
