Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
KIMCHIETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 0.00000199 | 0.00000006 | 3.11% | 0.00000192 | 0.00000202 | 0.00000191 | 852,842.00 |
| Jun 06 2024 | 0.00000193 | 0.00000003 | 1.58% | 0.00000191 | 0.00000197 | 0.00000190 | 485,180.00 |
| Jun 05 2024 | 0.00000190 | -0.00000003 | -1.55% | 0.00000191 | 0.00000191 | 0.00000188 | 641,312.00 |
| Jun 04 2024 | 0.00000193 | 0.00 | 0.00% | 0.00000194 | 0.00000195 | 0.00000193 | 274,021.00 |
| Jun 03 2024 | 0.00000193 | 0.00000001 | 0.52% | 0.00000192 | 0.00000194 | 0.00000188 | 1,040,632.00 |
| Jun 02 2024 | 0.00000192 | 0.00000001 | 0.52% | 0.00000191 | 0.00000194 | 0.00000190 | 1,246,500.00 |
| Jun 01 2024 | 0.00000191 | -0.00000002 | -1.04% | 0.00000193 | 0.00000194 | 0.00000191 | 1,172,337.00 |
| May 31 2024 | 0.00000193 | 0.00 | 0.00% | 0.00000194 | 0.00000195 | 0.00000190 | 1,162,492.00 |
| May 30 2024 | 0.00000193 | 0.00000001 | 0.52% | 0.00000192 | 0.00000196 | 0.00000190 | 1,300,156.00 |
| May 29 2024 | 0.00000192 | 0.00000003 | 1.59% | 0.00000189 | 0.00000194 | 0.00000188 | 1,356,380.00 |
| May 28 2024 | 0.00000189 | 0.00000006 | 3.28% | 0.00000182 | 0.00000192 | 0.00000182 | 1,199,361.00 |
| May 27 2024 | 0.00000183 | -0.00000004 | -2.14% | 0.00000188 | 0.00000188 | 0.00000180 | 234,304.00 |
| May 26 2024 | 0.00000187 | 0.00000002 | 1.08% | 0.00000185 | 0.00000189 | 0.00000185 | 419,678.00 |
| May 25 2024 | 0.00000185 | -0.00000004 | -2.12% | 0.00000186 | 0.00000187 | 0.00000182 | 1,273,225.00 |
| May 24 2024 | 0.00000189 | -0.00000019 | -9.13% | 0.00000208 | 0.00000213 | 0.00000189 | 420,009.00 |
| May 23 2024 | 0.00000208 | 0.00000006 | 2.97% | 0.00000202 | 0.00000226 | 0.00000201 | 178,403.00 |
| May 22 2024 | 0.00000202 | -0.00000009 | -4.27% | 0.00000211 | 0.00000219 | 0.00000201 | 1,247,234.00 |
| May 21 2024 | 0.00000211 | -0.00000013 | -5.80% | 0.00000220 | 0.00000220 | 0.00000209 | 215,801.00 |
| May 20 2024 | 0.00000224 | -0.00000023 | -9.31% | 0.00000250 | 0.00000254 | 0.00000222 | 173,507.00 |
| May 19 2024 | 0.00000247 | 0.00000004 | 1.65% | 0.00000243 | 0.00000248 | 0.00000241 | 1,309,717.00 |
| May 18 2024 | 0.00000243 | -0.00000002 | -0.82% | 0.00000245 | 0.00000245 | 0.00000241 | 1,325,027.00 |
| May 17 2024 | 0.00000245 | -0.00000014 | -5.41% | 0.00000246 | 0.00000248 | 0.00000244 | 363,069.00 |
| May 16 2024 | 0.00000259 | 0.00000002 | 0.78% | 0.00000257 | 0.00000260 | 0.00000256 | 171,021.00 |
| May 15 2024 | 0.00000257 | -0.00000006 | -2.28% | 0.00000261 | 0.00000262 | 0.00000255 | 179,024.00 |
| May 14 2024 | 0.00000263 | -0.00000003 | -1.13% | 0.00000262 | 0.00000263 | 0.00000259 | 22,160.00 |
| May 13 2024 | 0.00000266 | 0.00000005 | 1.92% | 0.00000261 | 0.00000267 | 0.00000253 | 586,896.00 |
| May 12 2024 | 0.00000261 | 0.00000001 | 0.38% | 0.00000267 | 0.00000267 | 0.00000260 | 336,368.00 |
| May 11 2024 | 0.00000260 | -0.00000005 | -1.89% | 0.00000265 | 0.00000265 | 0.00000258 | 258,377.00 |
| May 10 2024 | 0.00000265 | 0.00000019 | 7.72% | 0.00000257 | 0.00000267 | 0.00000252 | 910,018.00 |
| May 09 2024 | 0.00000246 | -0.00000008 | -3.15% | 0.00000254 | 0.00000257 | 0.00000243 | 861,314.00 |
| May 08 2024 | 0.00000254 | 0.00000035 | 15.98% | 0.00000237 | 0.00000259 | 0.00000237 | 629,145.00 |
| May 07 2024 | 0.00000219 | -0.00000010 | -4.37% | 0.00000230 | 0.00000232 | 0.00000217 | 355,566.00 |
| May 06 2024 | 0.00000229 | 0.00 | 0.00% | 0.00000231 | 0.00000231 | 0.00000227 | 467,430.00 |
| May 05 2024 | 0.00000229 | 0.00000014 | 6.51% | 0.00000215 | 0.00000229 | 0.00000208 | 466,768.00 |
| May 04 2024 | 0.00000215 | 0.00000006 | 2.87% | 0.00000205 | 0.00000226 | 0.00000205 | 147,115.00 |
| May 03 2024 | 0.00000209 | -0.00000004 | -1.88% | 0.00000211 | 0.00000214 | 0.00000208 | 810,578.00 |
| May 02 2024 | 0.00000213 | 0.00000001 | 0.47% | 0.00000212 | 0.00000218 | 0.00000210 | 1,358,659.00 |
| May 01 2024 | 0.00000212 | 0.00000001 | 0.47% | 0.00000210 | 0.00000224 | 0.00000210 | 1,616,451.00 |
| Apr 30 2024 | 0.00000211 | 0.00000014 | 7.11% | 0.00000197 | 0.00000216 | 0.00000195 | 1,471,505.00 |
| Apr 29 2024 | 0.00000197 | 0.00000002 | 1.03% | 0.00000194 | 0.00000204 | 0.00000194 | 1,675,775.00 |
| Apr 28 2024 | 0.00000195 | 0.00000001 | 0.52% | 0.00000195 | 0.00000198 | 0.00000193 | 201,785.00 |
| Apr 27 2024 | 0.00000194 | -0.00000015 | -7.18% | 0.00000212 | 0.00000213 | 0.00000192 | 1,457,446.00 |
| Apr 26 2024 | 0.00000209 | -0.00000010 | -4.57% | 0.00000213 | 0.00000238 | 0.00000209 | 323,112.00 |
| Apr 25 2024 | 0.00000219 | -0.00000016 | -6.81% | 0.00000234 | 0.00000422 | 0.00000217 | 1,080,724.00 |
| Apr 24 2024 | 0.00000235 | 0.00000035 | 17.50% | 0.00000200 | 0.00000240 | 0.00000199 | 1,198,245.00 |
| Apr 23 2024 | 0.00000200 | -0.00000001 | -0.50% | 0.00000201 | 0.00000204 | 0.00000198 | 1,539,621.00 |
| Apr 22 2024 | 0.00000201 | 0.00000002 | 1.01% | 0.00000199 | 0.00000209 | 0.00000193 | 961,071.00 |
| Apr 21 2024 | 0.00000199 | -0.00000024 | -10.76% | 0.00000198 | 0.00000200 | 0.00000197 | 775,673.00 |
| Apr 20 2024 | 0.00000223 | 0.00000015 | 7.21% | 0.00000207 | 0.00000239 | 0.00000206 | 974,783.00 |
| Apr 19 2024 | 0.00000208 | 0.00000002 | 0.97% | 0.00000209 | 0.00000223 | 0.00000207 | 518,087.00 |
| Apr 18 2024 | 0.00000206 | -0.00000006 | -2.83% | 0.00000212 | 0.00000214 | 0.00000206 | 987,328.00 |
| Apr 17 2024 | 0.00000212 | 0.00000007 | 3.41% | 0.00000206 | 0.00000215 | 0.00000206 | 902,753.00 |
| Apr 16 2024 | 0.00000205 | 0.00000011 | 5.67% | 0.00000210 | 0.00000210 | 0.00000205 | 111,037.00 |
| Apr 15 2024 | 0.00000194 | -0.00000027 | -12.22% | 0.00000200 | 0.00000214 | 0.00000194 | 8,606.00 |
| Apr 14 2024 | 0.00000221 | -0.00000022 | -9.05% | 0.00000226 | 0.00000232 | 0.00000212 | 19,621.00 |
| Apr 13 2024 | 0.00000243 | 0.00000022 | 9.95% | 0.00000221 | 0.00000243 | 0.00000221 | 12,999.00 |
| Apr 12 2024 | 0.00000221 | 0.00000013 | 6.25% | 0.00000205 | 0.00000223 | 0.00000203 | 798,474.00 |
| Apr 11 2024 | 0.00000208 | 0.00000003 | 1.46% | 0.00000206 | 0.00000208 | 0.00000204 | 232,262.00 |
| Apr 10 2024 | 0.00000205 | 0.00000002 | 0.99% | 0.00000207 | 0.00000210 | 0.00000202 | 649,002.00 |
| Apr 09 2024 | 0.00000203 | 0.00000008 | 4.10% | 0.00000195 | 0.00000203 | 0.00000194 | 100,467.00 |
| Apr 08 2024 | 0.00000195 | -0.00000019 | -8.88% | 0.00000206 | 0.00000206 | 0.00000195 | 57,518.00 |
| Apr 07 2024 | 0.00000214 | 0.00 | 0.00% | 0.00000214 | 0.00000214 | 0.00000214 | 0.00 |
| Apr 06 2024 | 0.00000214 | -0.00000022 | -9.32% | 0.00000236 | 0.00000236 | 0.00000214 | 176,606.00 |
| Apr 05 2024 | 0.00000236 | -0.00000008 | -3.28% | 0.00000220 | 0.00000243 | 0.00000220 | 7,358.00 |
| Apr 04 2024 | 0.00000244 | 0.00000028 | 12.96% | 0.00000215 | 0.00000244 | 0.00000210 | 139,292.00 |
| Apr 03 2024 | 0.00000216 | 0.00000003 | 1.41% | 0.00000213 | 0.00000247 | 0.00000207 | 1,058,298.00 |
| Apr 02 2024 | 0.00000213 | 0.00000005 | 2.40% | 0.00000203 | 0.00000226 | 0.00000202 | 260,049.00 |
| Apr 01 2024 | 0.00000208 | 0.00000003 | 1.46% | 0.00000207 | 0.00000214 | 0.00000206 | 34,281.00 |
| Mar 31 2024 | 0.00000205 | 0.00000001 | 0.49% | 0.00000200 | 0.00000205 | 0.00000193 | 172,911.00 |
| Mar 30 2024 | 0.00000204 | 0.00000004 | 2.00% | 0.00000206 | 0.00000220 | 0.00000199 | 417,757.00 |
| Mar 29 2024 | 0.00000200 | -0.00000026 | -11.50% | 0.00000223 | 0.00000228 | 0.00000196 | 898,710.00 |
| Mar 28 2024 | 0.00000226 | 0.00000021 | 10.24% | 0.00000207 | 0.00000228 | 0.00000197 | 825,424.00 |
| Mar 27 2024 | 0.00000205 | 0.00000010 | 5.13% | 0.00000194 | 0.00000216 | 0.00000193 | 1,295,127.00 |
| Mar 26 2024 | 0.00000195 | 0.00000004 | 2.09% | 0.00000193 | 0.00000247 | 0.00000190 | 1,683,675.00 |
| Mar 25 2024 | 0.00000191 | -0.00000017 | -8.17% | 0.00000208 | 0.00000208 | 0.00000189 | 1,792,667.00 |
| Mar 24 2024 | 0.00000208 | -0.00000012 | -5.45% | 0.00000223 | 0.00000226 | 0.00000197 | 1,027,754.00 |
| Mar 23 2024 | 0.00000220 | 0.00000005 | 2.33% | 0.00000217 | 0.00000223 | 0.00000189 | 850,020.00 |
| Mar 22 2024 | 0.00000215 | 0.00000035 | 19.44% | 0.00000178 | 0.00000220 | 0.00000175 | 1,293,159.00 |
| Mar 21 2024 | 0.00000180 | -0.00000014 | -7.22% | 0.00000199 | 0.00000207 | 0.00000174 | 1,040,254.00 |
| Mar 20 2024 | 0.00000194 | -0.00000009 | -4.43% | 0.00000202 | 0.00000218 | 0.00000178 | 1,014,611.00 |
| Mar 19 2024 | 0.00000203 | 0.00000004 | 2.01% | 0.00000200 | 0.00000213 | 0.00000189 | 896,932.00 |
| Mar 18 2024 | 0.00000199 | 0.00000006 | 3.11% | 0.00000192 | 0.00000207 | 0.00000192 | 1,183,083.00 |
| Mar 17 2024 | 0.00000193 | -0.00000003 | -1.53% | 0.00000197 | 0.00000202 | 0.00000189 | 1,495,356.00 |
| Mar 16 2024 | 0.00000196 | 0.00000006 | 3.16% | 0.00000188 | 0.00000208 | 0.00000187 | 1,065,186.00 |
| Mar 15 2024 | 0.00000190 | -0.00000002 | -1.04% | 0.00000192 | 0.00000209 | 0.00000187 | 1,084,916.00 |
| Mar 14 2024 | 0.00000192 | 0.00000011 | 6.08% | 0.00000180 | 0.00000197 | 0.00000177 | 1,350,478.00 |
| Mar 13 2024 | 0.00000181 | 0.00000003 | 1.69% | 0.00000177 | 0.00000182 | 0.00000174 | 1,861,982.00 |
| Mar 12 2024 | 0.00000178 | -0.00000012 | -6.32% | 0.00000191 | 0.00000195 | 0.00000170 | 1,219,946.00 |
| Mar 11 2024 | 0.00000190 | 0.00000005 | 2.70% | 0.00000184 | 0.00000217 | 0.00000175 | 1,421,801.00 |
| Mar 10 2024 | 0.00000185 | -0.00000004 | -2.12% | 0.00000189 | 0.00000194 | 0.00000179 | 1,324,928.00 |
| Mar 09 2024 | 0.00000189 | 0.00000008 | 4.42% | 0.00000180 | 0.00000196 | 0.00000177 | 1,784,789.00 |
