Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
NYZOETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 0.00000302 | -0.00000003 | -0.98% | 0.00000306 | 0.00000307 | 0.00000297 | 990,212.00 |
| Jul 17 2024 | 0.00000305 | -0.00000024 | -7.29% | 0.00000302 | 0.00000307 | 0.00000299 | 465,526.00 |
| Jul 16 2024 | 0.00000329 | 0.00000011 | 3.46% | 0.00000316 | 0.00000351 | 0.00000299 | 394,326.00 |
| Jul 15 2024 | 0.00000318 | 0.00000003 | 0.95% | 0.00000315 | 0.00000375 | 0.00000304 | 397,716.00 |
| Jul 14 2024 | 0.00000315 | -0.00000007 | -2.17% | 0.00000322 | 0.00000326 | 0.00000314 | 663,414.00 |
| Jul 13 2024 | 0.00000322 | -0.00000016 | -4.73% | 0.00000350 | 0.00000353 | 0.00000318 | 192,957.00 |
| Jul 12 2024 | 0.00000338 | 0.00000008 | 2.42% | 0.00000336 | 0.00000354 | 0.00000334 | 513,535.00 |
| Jul 11 2024 | 0.00000330 | -0.00000003 | -0.90% | 0.00000329 | 0.00000330 | 0.00000329 | 2,072.00 |
| Jul 10 2024 | 0.00000333 | -0.00000008 | -2.35% | 0.00000334 | 0.00000334 | 0.00000329 | 139,403.00 |
| Jul 09 2024 | 0.00000341 | 0.00 | 0.00% | 0.00000340 | 0.00000344 | 0.00000340 | 139,507.00 |
| Jul 08 2024 | 0.00000341 | -0.00000006 | -1.73% | 0.00000349 | 0.00000362 | 0.00000332 | 1,029,949.00 |
| Jul 07 2024 | 0.00000347 | 0.00000013 | 3.89% | 0.00000341 | 0.00000350 | 0.00000338 | 687,185.00 |
| Jul 06 2024 | 0.00000334 | -0.00000008 | -2.34% | 0.00000344 | 0.00000346 | 0.00000331 | 896,476.00 |
| Jul 05 2024 | 0.00000342 | -0.00000014 | -3.93% | 0.00000364 | 0.00000371 | 0.00000341 | 640,392.00 |
| Jul 04 2024 | 0.00000356 | 0.00000006 | 1.71% | 0.00000350 | 0.00000362 | 0.00000348 | 466,111.00 |
| Jul 03 2024 | 0.00000350 | 0.00000027 | 8.36% | 0.00000323 | 0.00000351 | 0.00000320 | 750,863.00 |
| Jul 02 2024 | 0.00000323 | -0.00000007 | -2.12% | 0.00000321 | 0.00000325 | 0.00000319 | 727,754.00 |
| Jul 01 2024 | 0.00000330 | -0.00000005 | -1.49% | 0.00000335 | 0.00000337 | 0.00000328 | 743,282.00 |
| Jun 30 2024 | 0.00000335 | -0.00000011 | -3.18% | 0.00000345 | 0.00000346 | 0.00000335 | 834,106.00 |
| Jun 29 2024 | 0.00000346 | -0.00000010 | -2.81% | 0.00000356 | 0.00000356 | 0.00000329 | 276,449.00 |
| Jun 28 2024 | 0.00000356 | 0.00000007 | 2.01% | 0.00000354 | 0.00000357 | 0.00000354 | 147,671.00 |
| Jun 27 2024 | 0.00000349 | -0.00000024 | -6.43% | 0.00000362 | 0.00000362 | 0.00000333 | 440,571.00 |
| Jun 26 2024 | 0.00000373 | 0.00000045 | 13.72% | 0.00000328 | 0.00000379 | 0.00000325 | 458,768.00 |
| Jun 25 2024 | 0.00000328 | -0.00000022 | -6.29% | 0.00000333 | 0.00000333 | 0.00000325 | 882,052.00 |
| Jun 24 2024 | 0.00000350 | -0.00000024 | -6.42% | 0.00000361 | 0.00000363 | 0.00000348 | 49,868.00 |
| Jun 23 2024 | 0.00000374 | 0.00000030 | 8.72% | 0.00000353 | 0.00000374 | 0.00000335 | 264,392.00 |
| Jun 22 2024 | 0.00000344 | 0.00000028 | 8.86% | 0.00000316 | 0.00000344 | 0.00000316 | 522,756.00 |
| Jun 21 2024 | 0.00000316 | -0.00000027 | -7.87% | 0.00000342 | 0.00000347 | 0.00000312 | 558,872.00 |
| Jun 20 2024 | 0.00000343 | 0.00000019 | 5.86% | 0.00000324 | 0.00000363 | 0.00000318 | 598,279.00 |
| Jun 19 2024 | 0.00000324 | 0.00000008 | 2.53% | 0.00000316 | 0.00000338 | 0.00000310 | 570,178.00 |
| Jun 18 2024 | 0.00000316 | -0.00000003 | -0.94% | 0.00000318 | 0.00000333 | 0.00000315 | 667,585.00 |
| Jun 17 2024 | 0.00000319 | -0.00000008 | -2.45% | 0.00000317 | 0.00000325 | 0.00000315 | 452,173.00 |
| Jun 16 2024 | 0.00000327 | 0.00000011 | 3.48% | 0.00000339 | 0.00000339 | 0.00000327 | 128,829.00 |
| Jun 15 2024 | 0.00000316 | -0.00000015 | -4.53% | 0.00000332 | 0.00000332 | 0.00000314 | 659,834.00 |
| Jun 14 2024 | 0.00000331 | -0.00000015 | -4.34% | 0.00000346 | 0.00000347 | 0.00000328 | 593,171.00 |
| Jun 13 2024 | 0.00000346 | 0.00000020 | 6.13% | 0.00000326 | 0.00000374 | 0.00000326 | 587,691.00 |
| Jun 12 2024 | 0.00000326 | -0.00000003 | -0.91% | 0.00000330 | 0.00000334 | 0.00000319 | 594,177.00 |
| Jun 11 2024 | 0.00000329 | -0.00000021 | -6.00% | 0.00000329 | 0.00000342 | 0.00000328 | 448,675.00 |
| Jun 10 2024 | 0.00000350 | 0.00000040 | 12.90% | 0.00000316 | 0.00000350 | 0.00000316 | 150,469.00 |
| Jun 09 2024 | 0.00000310 | -0.00000027 | -8.01% | 0.00000336 | 0.00000343 | 0.00000300 | 414,801.00 |
| Jun 08 2024 | 0.00000337 | 0.00000003 | 0.90% | 0.00000336 | 0.00000353 | 0.00000334 | 175,285.00 |
| Jun 07 2024 | 0.00000334 | 0.00000001 | 0.30% | 0.00000342 | 0.00000342 | 0.00000311 | 304,100.00 |
| Jun 06 2024 | 0.00000333 | 0.00000027 | 8.82% | 0.00000303 | 0.00000349 | 0.00000293 | 329,256.00 |
| Jun 05 2024 | 0.00000306 | 0.00000006 | 2.00% | 0.00000304 | 0.00000313 | 0.00000303 | 485,100.00 |
| Jun 04 2024 | 0.00000300 | -0.00000009 | -2.91% | 0.00000315 | 0.00000320 | 0.00000297 | 141,566.00 |
| Jun 03 2024 | 0.00000309 | -0.00000052 | -14.40% | 0.00000344 | 0.00000357 | 0.00000294 | 281,082.00 |
| Jun 02 2024 | 0.00000361 | -0.00000007 | -1.90% | 0.00000350 | 0.00000597 | 0.00000291 | 293,247.00 |
| Jun 01 2024 | 0.00000368 | 0.00000057 | 18.33% | 0.00000298 | 0.00000502 | 0.00000294 | 723,566.00 |
| May 31 2024 | 0.00000311 | 0.00000022 | 7.61% | 0.00000288 | 0.00000315 | 0.00000283 | 486,495.00 |
| May 30 2024 | 0.00000289 | -0.00000002 | -0.69% | 0.00000291 | 0.00000293 | 0.00000278 | 846,613.00 |
| May 29 2024 | 0.00000291 | 0.00000029 | 11.07% | 0.00000264 | 0.00000317 | 0.00000259 | 863,175.00 |
| May 28 2024 | 0.00000262 | 0.00000005 | 1.95% | 0.00000258 | 0.00000272 | 0.00000257 | 878,369.00 |
| May 27 2024 | 0.00000257 | -0.00000017 | -6.20% | 0.00000277 | 0.00000360 | 0.00000255 | 576,160.00 |
| May 26 2024 | 0.00000274 | -0.00000081 | -22.82% | 0.00000356 | 0.00000545 | 0.00000209 | 441,298.00 |
| May 25 2024 | 0.00000355 | 0.00000096 | 37.07% | 0.00000258 | 0.00000468 | 0.00000254 | 982,200.00 |
| May 24 2024 | 0.00000259 | 0.00000006 | 2.37% | 0.00000256 | 0.00000284 | 0.00000247 | 745,602.00 |
| May 23 2024 | 0.00000253 | -0.00000004 | -1.56% | 0.00000258 | 0.00000270 | 0.00000249 | 683,249.00 |
| May 22 2024 | 0.00000257 | 0.00000008 | 3.21% | 0.00000250 | 0.00000294 | 0.00000249 | 512,946.00 |
| May 21 2024 | 0.00000249 | -0.00000012 | -4.60% | 0.00000261 | 0.00000274 | 0.00000249 | 504,598.00 |
| May 20 2024 | 0.00000261 | -0.00000057 | -17.92% | 0.00000314 | 0.00000339 | 0.00000261 | 611,831.00 |
| May 19 2024 | 0.00000318 | -0.00000019 | -5.64% | 0.00000336 | 0.00000341 | 0.00000303 | 683,137.00 |
| May 18 2024 | 0.00000337 | -0.00000084 | -19.95% | 0.00000397 | 0.00000438 | 0.00000323 | 529,251.00 |
| May 17 2024 | 0.00000421 | 0.00000090 | 27.19% | 0.00000331 | 0.00000886 | 0.00000320 | 350,183.00 |
| May 16 2024 | 0.00000331 | 0.00000038 | 12.97% | 0.00000293 | 0.00000350 | 0.00000279 | 489,552.00 |
| May 15 2024 | 0.00000293 | -0.00000015 | -4.87% | 0.00000309 | 0.00000323 | 0.00000281 | 368,806.00 |
| May 14 2024 | 0.00000308 | -0.00000005 | -1.60% | 0.00000314 | 0.00000316 | 0.00000293 | 763,329.00 |
| May 13 2024 | 0.00000313 | 0.00000013 | 4.33% | 0.00000301 | 0.00000352 | 0.00000274 | 743,581.00 |
| May 12 2024 | 0.00000300 | -0.00000042 | -12.28% | 0.00000343 | 0.00000364 | 0.00000289 | 781,753.00 |
| May 11 2024 | 0.00000342 | -0.00000100 | -21.83% | 0.00000449 | 0.00000568 | 0.00000331 | 716,231.00 |
| May 10 2024 | 0.00000458 | 0.00000200 | 72.20% | 0.00000276 | 0.00000597 | 0.00000276 | 1,012,446.00 |
| May 09 2024 | 0.00000277 | 0.00000001 | 0.36% | 0.00000276 | 0.00000323 | 0.00000268 | 1,189,146.00 |
| May 08 2024 | 0.00000276 | -0.00000006 | -2.13% | 0.00000282 | 0.00000285 | 0.00000271 | 1,184,654.00 |
| May 07 2024 | 0.00000282 | 0.00000003 | 1.08% | 0.00000279 | 0.00000282 | 0.00000270 | 1,206,105.00 |
| May 06 2024 | 0.00000279 | -0.00000012 | -4.12% | 0.00000290 | 0.00000298 | 0.00000276 | 1,109,434.00 |
| May 05 2024 | 0.00000291 | 0.00000010 | 3.56% | 0.00000281 | 0.00000302 | 0.00000280 | 853,723.00 |
| May 04 2024 | 0.00000281 | 0.00000011 | 4.07% | 0.00000271 | 0.00000299 | 0.00000267 | 1,147,406.00 |
| May 03 2024 | 0.00000270 | -0.00000008 | -2.88% | 0.00000280 | 0.00000280 | 0.00000269 | 148,749.00 |
| May 02 2024 | 0.00000278 | 0.00000004 | 1.46% | 0.00000276 | 0.00000280 | 0.00000271 | 366,400.00 |
| May 01 2024 | 0.00000274 | -0.00000010 | -3.52% | 0.00000279 | 0.00000283 | 0.00000273 | 70,416.00 |
| Apr 30 2024 | 0.00000284 | 0.00000017 | 6.37% | 0.00000269 | 0.00000292 | 0.00000265 | 910,300.00 |
| Apr 29 2024 | 0.00000267 | -0.00000007 | -2.55% | 0.00000274 | 0.00000282 | 0.00000267 | 568,071.00 |
| Apr 28 2024 | 0.00000274 | 0.00000003 | 1.11% | 0.00000271 | 0.00000274 | 0.00000263 | 328,870.00 |
| Apr 27 2024 | 0.00000271 | -0.00000012 | -4.24% | 0.00000279 | 0.00000281 | 0.00000270 | 47,855.00 |
| Apr 26 2024 | 0.00000283 | 0.00 | 0.00% | 0.00000284 | 0.00000285 | 0.00000282 | 4,965.00 |
| Apr 25 2024 | 0.00000283 | -0.00000011 | -3.74% | 0.00000293 | 0.00000293 | 0.00000283 | 128,972.00 |
| Apr 24 2024 | 0.00000294 | 0.00000008 | 2.80% | 0.00000286 | 0.00000296 | 0.00000280 | 1,123,252.00 |
| Apr 23 2024 | 0.00000286 | 0.00000002 | 0.70% | 0.00000285 | 0.00000290 | 0.00000269 | 1,095,734.00 |
| Apr 22 2024 | 0.00000284 | 0.00000020 | 7.58% | 0.00000265 | 0.00000319 | 0.00000257 | 1,089,313.00 |
| Apr 21 2024 | 0.00000264 | -0.00000001 | -0.38% | 0.00000266 | 0.00000268 | 0.00000262 | 1,021,680.00 |
| Apr 20 2024 | 0.00000265 | -0.00000003 | -1.12% | 0.00000269 | 0.00000274 | 0.00000263 | 222,222.00 |
