Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
LKRETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 14 2024 | 0.00000293 | 0.00000006 | 2.09% | 0.00000288 | 0.00000296 | 0.00000286 | 1,252,478.00 |
| May 13 2024 | 0.00000287 | -0.00000002 | -0.69% | 0.00000288 | 0.00000295 | 0.00000283 | 1,239,721.00 |
| May 12 2024 | 0.00000289 | -0.00000008 | -2.69% | 0.00000297 | 0.00000297 | 0.00000286 | 1,217,745.00 |
| May 11 2024 | 0.00000297 | 0.00 | 0.00% | 0.00000297 | 0.00000299 | 0.00000294 | 1,215,083.00 |
| May 10 2024 | 0.00000297 | 0.00000011 | 3.85% | 0.00000285 | 0.00000300 | 0.00000283 | 1,155,083.00 |
| May 09 2024 | 0.00000286 | -0.00000012 | -4.03% | 0.00000298 | 0.00000302 | 0.00000283 | 1,166,524.00 |
| May 08 2024 | 0.00000298 | -0.00000002 | -0.67% | 0.00000301 | 0.00000302 | 0.00000293 | 756,982.00 |
| May 07 2024 | 0.00000300 | 0.00000014 | 4.90% | 0.00000286 | 0.00000304 | 0.00000280 | 568,550.00 |
| May 06 2024 | 0.00000286 | 0.00000002 | 0.70% | 0.00000284 | 0.00000290 | 0.00000277 | 661,418.00 |
| May 05 2024 | 0.00000284 | -0.00000004 | -1.39% | 0.00000287 | 0.00000292 | 0.00000283 | 490,927.00 |
| May 04 2024 | 0.00000288 | 0.00000013 | 4.73% | 0.00000277 | 0.00000290 | 0.00000268 | 1,053,899.00 |
| May 03 2024 | 0.00000275 | -0.00000012 | -4.18% | 0.00000288 | 0.00000292 | 0.00000273 | 1,093,414.00 |
| May 02 2024 | 0.00000287 | 0.00000007 | 2.50% | 0.00000280 | 0.00000296 | 0.00000280 | 1,110,347.00 |
| May 01 2024 | 0.00000280 | -0.00000019 | -6.35% | 0.00000298 | 0.00000316 | 0.00000272 | 902,622.00 |
| Apr 30 2024 | 0.00000299 | 0.00000018 | 6.41% | 0.00000282 | 0.00000311 | 0.00000279 | 1,090,805.00 |
| Apr 29 2024 | 0.00000281 | 0.00000003 | 1.08% | 0.00000279 | 0.00000291 | 0.00000276 | 1,117,982.00 |
| Apr 28 2024 | 0.00000278 | 0.00000018 | 6.92% | 0.00000263 | 0.00000288 | 0.00000261 | 877,191.00 |
| Apr 27 2024 | 0.00000260 | -0.00000018 | -6.47% | 0.00000277 | 0.00000281 | 0.00000260 | 868,732.00 |
| Apr 26 2024 | 0.00000278 | 0.00000004 | 1.46% | 0.00000274 | 0.00000280 | 0.00000272 | 703,047.00 |
| Apr 25 2024 | 0.00000274 | 0.00000001 | 0.37% | 0.00000272 | 0.00000287 | 0.00000268 | 903,478.00 |
| Apr 24 2024 | 0.00000273 | -0.00000008 | -2.85% | 0.00000279 | 0.00000285 | 0.00000265 | 980,610.00 |
| Apr 23 2024 | 0.00000281 | -0.00000003 | -1.06% | 0.00000292 | 0.00000294 | 0.00000268 | 1,008,340.00 |
| Apr 22 2024 | 0.00000284 | 0.00000002 | 0.71% | 0.00000280 | 0.00000371 | 0.00000268 | 623,135.00 |
| Apr 21 2024 | 0.00000282 | 0.00000002 | 0.71% | 0.00000282 | 0.00000285 | 0.00000277 | 364,894.00 |
| Apr 20 2024 | 0.00000280 | -0.00000013 | -4.44% | 0.00000291 | 0.00000294 | 0.00000279 | 742,182.00 |
| Apr 19 2024 | 0.00000293 | 0.00000021 | 7.72% | 0.00000273 | 0.00000319 | 0.00000267 | 851,775.00 |
| Apr 18 2024 | 0.00000272 | -0.00000009 | -3.20% | 0.00000280 | 0.00000283 | 0.00000270 | 1,177,379.00 |
| Apr 17 2024 | 0.00000281 | -0.00000011 | -3.77% | 0.00000291 | 0.00000310 | 0.00000272 | 1,109,907.00 |
| Apr 16 2024 | 0.00000292 | 0.00000003 | 1.04% | 0.00000290 | 0.00000301 | 0.00000287 | 961,622.00 |
| Apr 15 2024 | 0.00000289 | 0.00000013 | 4.71% | 0.00000277 | 0.00000293 | 0.00000268 | 363,373.00 |
| Apr 14 2024 | 0.00000276 | 0.00000028 | 11.29% | 0.00000249 | 0.00000277 | 0.00000246 | 841,230.00 |
| Apr 13 2024 | 0.00000248 | -0.00000003 | -1.20% | 0.00000271 | 0.00000300 | 0.00000236 | 490,964.00 |
| Apr 12 2024 | 0.00000251 | -0.00000031 | -10.99% | 0.00000282 | 0.00000305 | 0.00000249 | 835,889.00 |
| Apr 11 2024 | 0.00000282 | 0.00000001 | 0.36% | 0.00000282 | 0.00000285 | 0.00000274 | 903,503.00 |
| Apr 10 2024 | 0.00000281 | -0.00000084 | -23.01% | 0.00000305 | 0.00000309 | 0.00000280 | 302,446.00 |
| Apr 09 2024 | 0.00000365 | 0.00000079 | 27.62% | 0.00000286 | 0.00000365 | 0.00000265 | 699,060.00 |
| Apr 08 2024 | 0.00000286 | -0.00000008 | -2.72% | 0.00000292 | 0.00000300 | 0.00000267 | 726,566.00 |
| Apr 07 2024 | 0.00000294 | 0.00000017 | 6.14% | 0.00000279 | 0.00000329 | 0.00000275 | 580,527.00 |
| Apr 06 2024 | 0.00000277 | 0.00000004 | 1.47% | 0.00000273 | 0.00000280 | 0.00000270 | 821,071.00 |
| Apr 05 2024 | 0.00000273 | 0.00 | 0.00% | 0.00000281 | 0.00000288 | 0.00000270 | 445,281.00 |
| Apr 04 2024 | 0.00000273 | 0.00000013 | 5.00% | 0.00000260 | 0.00000278 | 0.00000260 | 179,080.00 |
| Apr 03 2024 | 0.00000260 | 0.00000001 | 0.39% | 0.00000258 | 0.00000279 | 0.00000255 | 446,479.00 |
| Apr 02 2024 | 0.00000259 | -0.00000012 | -4.43% | 0.00000272 | 0.00000294 | 0.00000255 | 759,775.00 |
| Apr 01 2024 | 0.00000271 | -0.00000021 | -7.19% | 0.00000292 | 0.00000296 | 0.00000266 | 551,474.00 |
| Mar 31 2024 | 0.00000292 | -0.00000006 | -2.01% | 0.00000298 | 0.00000298 | 0.00000286 | 786,912.00 |
| Mar 30 2024 | 0.00000298 | -0.00000008 | -2.61% | 0.00000299 | 0.00000317 | 0.00000286 | 598,147.00 |
| Mar 29 2024 | 0.00000306 | -0.00000002 | -0.65% | 0.00000310 | 0.00000577 | 0.00000291 | 855,709.00 |
| Mar 28 2024 | 0.00000308 | -0.00000004 | -1.28% | 0.00000314 | 0.00000319 | 0.00000289 | 845,263.00 |
| Mar 27 2024 | 0.00000312 | 0.00000006 | 1.96% | 0.00000308 | 0.00000321 | 0.00000296 | 921,504.00 |
| Mar 26 2024 | 0.00000306 | 0.00 | 0.00% | 0.00000309 | 0.00000323 | 0.00000296 | 1,307,534.00 |
| Mar 25 2024 | 0.00000306 | -0.00000014 | -4.38% | 0.00000320 | 0.00000344 | 0.00000303 | 1,023,681.00 |
| Mar 24 2024 | 0.00000320 | -0.00000021 | -6.16% | 0.00000343 | 0.00000348 | 0.00000309 | 1,321,873.00 |
| Mar 23 2024 | 0.00000341 | 0.00000003 | 0.89% | 0.00000335 | 0.00000344 | 0.00000329 | 1,398,090.00 |
| Mar 22 2024 | 0.00000338 | 0.00000013 | 4.00% | 0.00000324 | 0.00000348 | 0.00000320 | 1,364,432.00 |
| Mar 21 2024 | 0.00000325 | -0.00000013 | -3.85% | 0.00000341 | 0.00000348 | 0.00000320 | 1,269,657.00 |
| Mar 20 2024 | 0.00000338 | -0.00000013 | -3.70% | 0.00000352 | 0.00000381 | 0.00000315 | 1,254,616.00 |
| Mar 19 2024 | 0.00000351 | 0.00000034 | 10.73% | 0.00000318 | 0.00000354 | 0.00000316 | 1,239,416.00 |
| Mar 18 2024 | 0.00000317 | 0.00000003 | 0.96% | 0.00000314 | 0.00000325 | 0.00000312 | 1,402,234.00 |
| Mar 17 2024 | 0.00000314 | 0.00000002 | 0.64% | 0.00000312 | 0.00000335 | 0.00000305 | 1,451,266.00 |
| Mar 16 2024 | 0.00000312 | 0.00000014 | 4.70% | 0.00000300 | 0.00000316 | 0.00000295 | 1,371,673.00 |
| Mar 15 2024 | 0.00000298 | -0.00000023 | -7.17% | 0.00000320 | 0.00000335 | 0.00000298 | 1,326,117.00 |
| Mar 14 2024 | 0.00000321 | -0.00000020 | -5.87% | 0.00000343 | 0.00000348 | 0.00000316 | 1,232,918.00 |
| Mar 13 2024 | 0.00000341 | 0.00000016 | 4.92% | 0.00000326 | 0.00000343 | 0.00000315 | 1,262,403.00 |
| Mar 12 2024 | 0.00000325 | 0.00000014 | 4.50% | 0.00000310 | 0.00000337 | 0.00000306 | 1,262,602.00 |
| Mar 11 2024 | 0.00000311 | -0.00000008 | -2.51% | 0.00000317 | 0.00000326 | 0.00000301 | 1,382,842.00 |
| Mar 10 2024 | 0.00000319 | -0.00000030 | -8.60% | 0.00000335 | 0.00000340 | 0.00000305 | 1,324,217.00 |
| Mar 09 2024 | 0.00000349 | 0.00000066 | 23.32% | 0.00000284 | 0.00000369 | 0.00000275 | 1,438,244.00 |
| Mar 08 2024 | 0.00000283 | -0.00000036 | -11.29% | 0.00000319 | 0.00000325 | 0.00000278 | 1,384,991.00 |
| Mar 07 2024 | 0.00000319 | 0.00 | 0.00% | 0.00000315 | 0.00000333 | 0.00000313 | 1,258,492.00 |
| Mar 06 2024 | 0.00000319 | 0.00000003 | 0.95% | 0.00000318 | 0.00000323 | 0.00000294 | 1,387,986.00 |
| Mar 05 2024 | 0.00000316 | -0.00000017 | -5.11% | 0.00000331 | 0.00000352 | 0.00000310 | 1,305,972.00 |
| Mar 04 2024 | 0.00000333 | -0.00000009 | -2.63% | 0.00000341 | 0.00000345 | 0.00000302 | 1,377,230.00 |
| Mar 03 2024 | 0.00000342 | -0.00000004 | -1.16% | 0.00000345 | 0.00000352 | 0.00000341 | 1,340,775.00 |
| Mar 02 2024 | 0.00000346 | -0.00000004 | -1.14% | 0.00000347 | 0.00000371 | 0.00000344 | 1,293,521.00 |
| Mar 01 2024 | 0.00000350 | -0.00000028 | -7.41% | 0.00000379 | 0.00000381 | 0.00000348 | 1,168,836.00 |
| Feb 29 2024 | 0.00000378 | -0.00000003 | -0.79% | 0.00000378 | 0.00000385 | 0.00000362 | 1,233,785.00 |
| Feb 28 2024 | 0.00000381 | -0.00000020 | -4.99% | 0.00000402 | 0.00000406 | 0.00000350 | 1,180,451.00 |
| Feb 27 2024 | 0.00000401 | 0.00000006 | 1.52% | 0.00000431 | 0.00000489 | 0.00000385 | 1,198,312.00 |
| Feb 26 2024 | 0.00000395 | 0.00000029 | 7.92% | 0.00000361 | 0.00000436 | 0.00000356 | 655,506.00 |
| Feb 25 2024 | 0.00000366 | -0.00000007 | -1.88% | 0.00000381 | 0.00000383 | 0.00000357 | 540,736.00 |
| Feb 24 2024 | 0.00000373 | -0.00000003 | -0.80% | 0.00000375 | 0.00000384 | 0.00000354 | 751,036.00 |
| Feb 23 2024 | 0.00000376 | 0.00000014 | 3.87% | 0.00000365 | 0.00000424 | 0.00000361 | 875,817.00 |
| Feb 22 2024 | 0.00000362 | -0.00000029 | -7.42% | 0.00000387 | 0.00000393 | 0.00000350 | 1,023,487.00 |
| Feb 21 2024 | 0.00000391 | 0.00000007 | 1.82% | 0.00000384 | 0.00000412 | 0.00000379 | 679,165.00 |
| Feb 20 2024 | 0.00000384 | 0.00000004 | 1.05% | 0.00000381 | 0.00000406 | 0.00000375 | 815,803.00 |
| Feb 19 2024 | 0.00000380 | -0.00000013 | -3.31% | 0.00000395 | 0.00000400 | 0.00000376 | 881,399.00 |
| Feb 18 2024 | 0.00000393 | 0.00000006 | 1.55% | 0.00000383 | 0.00000409 | 0.00000378 | 542,505.00 |
| Feb 17 2024 | 0.00000387 | -0.00000005 | -1.28% | 0.00000393 | 0.00000400 | 0.00000368 | 827,662.00 |
| Feb 16 2024 | 0.00000392 | 0.00000015 | 3.98% | 0.00000376 | 0.00000401 | 0.00000364 | 605,134.00 |
| Feb 15 2024 | 0.00000377 | -0.00000002 | -0.53% | 0.00000379 | 0.00000410 | 0.00000371 | 779,928.00 |
