Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
MDAETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 0.00000290 | -0.00000005 | -1.69% | 0.00000295 | 0.00000297 | 0.00000286 | 1,053,244.00 |
| Jul 17 2024 | 0.00000295 | 0.00000004 | 1.37% | 0.00000291 | 0.00000297 | 0.00000286 | 1,063,133.00 |
| Jul 16 2024 | 0.00000291 | 0.00000005 | 1.75% | 0.00000289 | 0.00000314 | 0.00000288 | 535,253.00 |
| Jul 15 2024 | 0.00000286 | -0.00000016 | -5.30% | 0.00000303 | 0.00000305 | 0.00000285 | 1,020,050.00 |
| Jul 14 2024 | 0.00000302 | -0.00000001 | -0.33% | 0.00000297 | 0.00000312 | 0.00000297 | 158,775.00 |
| Jul 13 2024 | 0.00000303 | 0.00000001 | 0.33% | 0.00000301 | 0.00000305 | 0.00000301 | 5,911.00 |
| Jul 12 2024 | 0.00000302 | 0.00000004 | 1.34% | 0.00000298 | 0.00000305 | 0.00000295 | 856,430.00 |
| Jul 11 2024 | 0.00000298 | -0.00000007 | -2.30% | 0.00000304 | 0.00000306 | 0.00000287 | 1,036,033.00 |
| Jul 10 2024 | 0.00000305 | -0.00000006 | -1.93% | 0.00000300 | 0.00000307 | 0.00000299 | 376,551.00 |
| Jul 09 2024 | 0.00000311 | 0.00000011 | 3.67% | 0.00000298 | 0.00000313 | 0.00000291 | 581,208.00 |
| Jul 08 2024 | 0.00000300 | -0.00000001 | -0.33% | 0.00000302 | 0.00000313 | 0.00000287 | 506,488.00 |
| Jul 07 2024 | 0.00000301 | 0.00000013 | 4.51% | 0.00000289 | 0.00000303 | 0.00000287 | 1,041,513.00 |
| Jul 06 2024 | 0.00000288 | -0.00000008 | -2.70% | 0.00000296 | 0.00000300 | 0.00000287 | 1,126,856.00 |
| Jul 05 2024 | 0.00000296 | 0.00000015 | 5.34% | 0.00000257 | 0.00000310 | 0.00000249 | 221,622.00 |
| Jul 04 2024 | 0.00000281 | 0.00000003 | 1.08% | 0.00000275 | 0.00000286 | 0.00000274 | 152,147.00 |
| Jul 03 2024 | 0.00000278 | 0.00000004 | 1.46% | 0.00000281 | 0.00000288 | 0.00000278 | 170,671.00 |
| Jul 02 2024 | 0.00000274 | -0.00000002 | -0.72% | 0.00000277 | 0.00000280 | 0.00000269 | 495,045.00 |
| Jul 01 2024 | 0.00000276 | 0.00000008 | 2.99% | 0.00000268 | 0.00000279 | 0.00000262 | 1,024,123.00 |
| Jun 30 2024 | 0.00000268 | -0.00000004 | -1.47% | 0.00000272 | 0.00000273 | 0.00000267 | 991,845.00 |
| Jun 29 2024 | 0.00000272 | -0.00000001 | -0.37% | 0.00000273 | 0.00000274 | 0.00000271 | 1,043,498.00 |
| Jun 28 2024 | 0.00000273 | -0.00000012 | -4.21% | 0.00000285 | 0.00000286 | 0.00000258 | 1,033,814.00 |
| Jun 27 2024 | 0.00000285 | 0.00 | 0.00% | 0.00000285 | 0.00000310 | 0.00000284 | 709,457.00 |
| Jun 26 2024 | 0.00000285 | 0.00000041 | 16.80% | 0.00000244 | 0.00000285 | 0.00000243 | 1,033,792.00 |
| Jun 25 2024 | 0.00000244 | 0.00000003 | 1.24% | 0.00000249 | 0.00000252 | 0.00000234 | 1,120,727.00 |
| Jun 24 2024 | 0.00000241 | -0.00000060 | -19.93% | 0.00000300 | 0.00000302 | 0.00000237 | 710,589.00 |
| Jun 23 2024 | 0.00000301 | 0.00000019 | 6.74% | 0.00000283 | 0.00000310 | 0.00000282 | 700,943.00 |
| Jun 22 2024 | 0.00000282 | 0.00000008 | 2.92% | 0.00000274 | 0.00000283 | 0.00000272 | 1,036,086.00 |
| Jun 21 2024 | 0.00000274 | -0.00000006 | -2.14% | 0.00000280 | 0.00000281 | 0.00000257 | 542,013.00 |
| Jun 20 2024 | 0.00000280 | -0.00000019 | -6.35% | 0.00000298 | 0.00000299 | 0.00000277 | 1,015,105.00 |
| Jun 19 2024 | 0.00000299 | -0.00000005 | -1.64% | 0.00000303 | 0.00000306 | 0.00000296 | 839,477.00 |
| Jun 18 2024 | 0.00000304 | -0.00000020 | -6.17% | 0.00000326 | 0.00000328 | 0.00000303 | 557,616.00 |
| Jun 17 2024 | 0.00000324 | -0.00000068 | -17.35% | 0.00000389 | 0.00000392 | 0.00000324 | 592,563.00 |
| Jun 16 2024 | 0.00000392 | -0.00000001 | -0.25% | 0.00000390 | 0.00000393 | 0.00000384 | 174,607.00 |
| Jun 15 2024 | 0.00000393 | 0.00000014 | 3.69% | 0.00000378 | 0.00000393 | 0.00000368 | 622,078.00 |
| Jun 14 2024 | 0.00000379 | -0.00000012 | -3.07% | 0.00000383 | 0.00000406 | 0.00000373 | 268,795.00 |
| Jun 13 2024 | 0.00000391 | -0.00000005 | -1.26% | 0.00000395 | 0.00000414 | 0.00000377 | 450,110.00 |
| Jun 12 2024 | 0.00000396 | -0.00000012 | -2.94% | 0.00000408 | 0.00000410 | 0.00000384 | 578,664.00 |
| Jun 11 2024 | 0.00000408 | -0.00000006 | -1.45% | 0.00000415 | 0.00000419 | 0.00000392 | 627,971.00 |
| Jun 10 2024 | 0.00000414 | -0.00000005 | -1.19% | 0.00000420 | 0.00000430 | 0.00000403 | 508,033.00 |
| Jun 09 2024 | 0.00000419 | 0.00000006 | 1.45% | 0.00000421 | 0.00000423 | 0.00000418 | 357,882.00 |
| Jun 08 2024 | 0.00000413 | 0.00000008 | 1.98% | 0.00000407 | 0.00000413 | 0.00000399 | 165,594.00 |
| Jun 07 2024 | 0.00000405 | -0.00000017 | -4.03% | 0.00000421 | 0.00000436 | 0.00000405 | 497,565.00 |
| Jun 06 2024 | 0.00000422 | -0.00000008 | -1.86% | 0.00000430 | 0.00000433 | 0.00000421 | 579,353.00 |
| Jun 05 2024 | 0.00000430 | -0.00000002 | -0.46% | 0.00000434 | 0.00000442 | 0.00000428 | 489,626.00 |
| Jun 04 2024 | 0.00000432 | 0.00000001 | 0.23% | 0.00000431 | 0.00000434 | 0.00000425 | 347,387.00 |
| Jun 03 2024 | 0.00000431 | 0.00000012 | 2.86% | 0.00000419 | 0.00000432 | 0.00000390 | 119,780.00 |
| Jun 02 2024 | 0.00000419 | 0.00000048 | 12.94% | 0.00000369 | 0.00000484 | 0.00000369 | 460,576.00 |
| Jun 01 2024 | 0.00000371 | -0.00000003 | -0.80% | 0.00000375 | 0.00000379 | 0.00000363 | 657,380.00 |
| May 31 2024 | 0.00000374 | 0.00 | 0.00% | 0.00000374 | 0.00000381 | 0.00000361 | 502,486.00 |
| May 30 2024 | 0.00000374 | 0.00000024 | 6.86% | 0.00000356 | 0.00000375 | 0.00000355 | 591,318.00 |
| May 29 2024 | 0.00000350 | -0.00000020 | -5.41% | 0.00000375 | 0.00000386 | 0.00000347 | 598,694.00 |
| May 28 2024 | 0.00000370 | -0.00000028 | -7.04% | 0.00000396 | 0.00000405 | 0.00000357 | 527,113.00 |
| May 27 2024 | 0.00000398 | 0.00000006 | 1.53% | 0.00000397 | 0.00000418 | 0.00000382 | 494,435.00 |
| May 26 2024 | 0.00000392 | -0.00000100 | -20.24% | 0.00000486 | 0.00000488 | 0.00000366 | 488,343.00 |
| May 25 2024 | 0.00000494 | 0.00000083 | 20.19% | 0.00000412 | 0.00000497 | 0.00000405 | 371,179.00 |
| May 24 2024 | 0.00000411 | -0.00000067 | -14.02% | 0.00000474 | 0.00000487 | 0.00000405 | 135,393.00 |
| May 23 2024 | 0.00000478 | -0.00000056 | -10.49% | 0.00000534 | 0.00000540 | 0.00000468 | 154,104.00 |
| May 22 2024 | 0.00000534 | -0.00000004 | -0.74% | 0.00000533 | 0.00000553 | 0.00000525 | 371,421.00 |
| May 21 2024 | 0.00000538 | -0.00000100 | -14.81% | 0.00000681 | 0.00000682 | 0.00000524 | 161,830.00 |
| May 20 2024 | 0.00000675 | -0.00000100 | -12.36% | 0.00000804 | 0.00000840 | 0.00000672 | 41,824.00 |
| May 19 2024 | 0.00000809 | -0.00000100 | -10.64% | 0.00000886 | 0.00000890 | 0.00000802 | 39,028.00 |
| May 18 2024 | 0.00000940 | -0.00000037 | -3.79% | 0.00000977 | 0.00000977 | 0.00000930 | 3,704.00 |
| May 17 2024 | 0.00000977 | -0.00000100 | -9.04% | 0.000011 | 0.000011 | 0.00000977 | 2,928.00 |
| May 16 2024 | 0.000011 | 0.00 | 0.00% | 0.000011 | 0.000011 | 0.000011 | 0.00 |
| May 15 2024 | 0.000011 | 0.00000049 | 4.64% | 0.000011 | 0.000011 | 0.000011 | 28,911.00 |
| May 14 2024 | 0.000011 | -0.00000059 | -5.29% | 0.000011 | 0.000011 | 0.000011 | 93,548.00 |
| May 13 2024 | 0.000011 | 0.00000028 | 2.57% | 0.000011 | 0.000011 | 0.000011 | 56,044.00 |
| May 12 2024 | 0.000011 | -0.00000008 | -0.73% | 0.00001 | 0.000011 | 0.00001 | 137,649.00 |
| May 11 2024 | 0.000011 | 0.00000003 | 0.27% | 0.000011 | 0.000011 | 0.00001 | 73,395.00 |
| May 10 2024 | 0.000011 | 0.00000002 | 0.18% | 0.000011 | 0.000011 | 0.00001 | 184,209.00 |
| May 09 2024 | 0.000011 | -0.00000026 | -2.33% | 0.000011 | 0.000011 | 0.00001 | 57,941.00 |
| May 08 2024 | 0.000011 | 0.00000041 | 3.81% | 0.00001 | 0.000012 | 0.00001 | 33,789.00 |
| May 07 2024 | 0.000011 | -0.00000006 | -0.55% | 0.000011 | 0.000011 | 0.000011 | 31,491.00 |
| May 06 2024 | 0.000011 | 0.00000076 | 7.55% | 0.00001 | 0.000011 | 0.00001 | 153,076.00 |
| May 05 2024 | 0.00001 | -0.00000100 | -8.87% | 0.000011 | 0.000011 | 0.00001 | 224,313.00 |
| May 04 2024 | 0.000011 | -0.00000010 | -0.88% | 0.000011 | 0.000012 | 0.000011 | 83,219.00 |
| May 03 2024 | 0.000011 | 0.00000038 | 3.45% | 0.000011 | 0.000011 | 0.000011 | 113,879.00 |
| May 02 2024 | 0.000011 | 0.00000072 | 7.00% | 0.000011 | 0.000012 | 0.00001 | 15,403.00 |
| May 01 2024 | 0.00001 | -0.00000030 | -2.84% | 0.000011 | 0.000011 | 0.00001 | 93,539.00 |
| Apr 30 2024 | 0.000011 | 0.00000006 | 0.57% | 0.000011 | 0.000011 | 0.000011 | 19,625.00 |
| Apr 29 2024 | 0.000011 | -0.00000020 | -1.87% | 0.000011 | 0.000011 | 0.00001 | 10,871.00 |
| Apr 28 2024 | 0.000011 | -0.00000014 | -1.29% | 0.000011 | 0.000012 | 0.000011 | 88,649.00 |
| Apr 27 2024 | 0.000011 | -0.00000200 | -15.28% | 0.000012 | 0.000012 | 0.000011 | 42,359.00 |
| Apr 26 2024 | 0.000013 | 0.00000200 | 17.73% | 0.000012 | 0.000013 | 0.000012 | 561.00 |
| Apr 25 2024 | 0.000011 | 0.00000029 | 2.64% | 0.000011 | 0.000012 | 0.000011 | 38,788.00 |
| Apr 24 2024 | 0.000011 | -0.00000082 | -6.94% | 0.000012 | 0.000012 | 0.000011 | 105,200.00 |
| Apr 23 2024 | 0.000012 | 0.00000021 | 1.81% | 0.000012 | 0.000012 | 0.000012 | 110,675.00 |
| Apr 22 2024 | 0.000012 | -0.00000008 | -0.68% | 0.000012 | 0.000012 | 0.000012 | 107,778.00 |
| Apr 21 2024 | 0.000012 | 0.00000009 | 0.78% | 0.000011 | 0.000013 | 0.000011 | 56,482.00 |
| Apr 20 2024 | 0.000012 | -0.00000075 | -6.08% | 0.000012 | 0.000015 | 0.000011 | 308,126.00 |
