Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
ODDZETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 0.00000375 | -0.00000013 | -3.35% | 0.00000388 | 0.00000391 | 0.00000369 | 688,287.00 |
| May 30 2024 | 0.00000388 | 0.00000010 | 2.65% | 0.00000378 | 0.00000391 | 0.00000378 | 685,015.00 |
| May 29 2024 | 0.00000378 | 0.00000001 | 0.27% | 0.00000378 | 0.00000389 | 0.00000370 | 711,938.00 |
| May 28 2024 | 0.00000377 | -0.00000020 | -5.04% | 0.00000398 | 0.00000404 | 0.00000374 | 700,163.00 |
| May 27 2024 | 0.00000397 | 0.00000004 | 1.02% | 0.00000391 | 0.00000399 | 0.00000369 | 707,287.00 |
| May 26 2024 | 0.00000393 | -0.00000002 | -0.51% | 0.00000396 | 0.00000399 | 0.00000381 | 708,554.00 |
| May 25 2024 | 0.00000395 | 0.00000017 | 4.50% | 0.00000378 | 0.00000397 | 0.00000371 | 741,374.00 |
| May 24 2024 | 0.00000378 | 0.00000003 | 0.80% | 0.00000371 | 0.00000384 | 0.00000369 | 723,793.00 |
| May 23 2024 | 0.00000375 | -0.00000023 | -5.78% | 0.00000398 | 0.00000398 | 0.00000362 | 696,293.00 |
| May 22 2024 | 0.00000398 | 0.00000029 | 7.86% | 0.00000370 | 0.00000417 | 0.00000368 | 691,506.00 |
| May 21 2024 | 0.00000369 | -0.00000012 | -3.15% | 0.00000383 | 0.00000402 | 0.00000367 | 738,811.00 |
| May 20 2024 | 0.00000381 | -0.00000093 | -19.62% | 0.00000474 | 0.00000476 | 0.00000381 | 772,456.00 |
| May 19 2024 | 0.00000474 | -0.00000010 | -2.07% | 0.00000483 | 0.00000497 | 0.00000467 | 713,402.00 |
| May 18 2024 | 0.00000484 | 0.00000003 | 0.62% | 0.00000481 | 0.00000492 | 0.00000467 | 630,563.00 |
| May 17 2024 | 0.00000481 | -0.00000022 | -4.37% | 0.00000502 | 0.00000503 | 0.00000466 | 584,860.00 |
| May 16 2024 | 0.00000503 | -0.00000013 | -2.52% | 0.00000520 | 0.00000532 | 0.00000498 | 430,096.00 |
| May 15 2024 | 0.00000516 | -0.00000002 | -0.39% | 0.00000518 | 0.00000595 | 0.00000508 | 258,339.00 |
| May 14 2024 | 0.00000518 | 0.00000019 | 3.81% | 0.00000494 | 0.00000521 | 0.00000490 | 476,638.00 |
| May 13 2024 | 0.00000499 | -0.00000007 | -1.38% | 0.00000506 | 0.00000519 | 0.00000490 | 408,046.00 |
| May 12 2024 | 0.00000506 | -0.00000002 | -0.39% | 0.00000507 | 0.00000510 | 0.00000494 | 708,497.00 |
| May 11 2024 | 0.00000508 | 0.00000003 | 0.59% | 0.00000506 | 0.00000512 | 0.00000495 | 682,993.00 |
| May 10 2024 | 0.00000505 | 0.00000003 | 0.60% | 0.00000503 | 0.00000521 | 0.00000487 | 573,201.00 |
| May 09 2024 | 0.00000502 | -0.00000018 | -3.46% | 0.00000482 | 0.00000528 | 0.00000482 | 304,696.00 |
| May 08 2024 | 0.00000520 | 0.00000016 | 3.17% | 0.00000499 | 0.00000531 | 0.00000489 | 30,275.00 |
| May 07 2024 | 0.00000504 | -0.00000003 | -0.59% | 0.00000509 | 0.00000518 | 0.00000494 | 178,927.00 |
| May 06 2024 | 0.00000507 | -0.00000008 | -1.55% | 0.00000518 | 0.00000521 | 0.00000504 | 61,508.00 |
| May 05 2024 | 0.00000515 | -0.00000083 | -13.88% | 0.00000582 | 0.00000585 | 0.00000515 | 25,398.00 |
| May 04 2024 | 0.00000598 | 0.00000100 | 20.62% | 0.00000485 | 0.00000598 | 0.00000482 | 129,869.00 |
| May 03 2024 | 0.00000485 | -0.00000031 | -6.01% | 0.00000514 | 0.00000514 | 0.00000483 | 27,758.00 |
| May 02 2024 | 0.00000516 | 0.00000020 | 4.03% | 0.00000511 | 0.00000517 | 0.00000510 | 32,860.00 |
| May 01 2024 | 0.00000496 | 0.00000012 | 2.48% | 0.00000495 | 0.00000500 | 0.00000493 | 24,015.00 |
| Apr 30 2024 | 0.00000484 | -0.00000004 | -0.82% | 0.00000481 | 0.00000497 | 0.00000478 | 24,977.00 |
| Apr 29 2024 | 0.00000488 | 0.00000039 | 8.69% | 0.00000472 | 0.00000586 | 0.00000458 | 337,115.00 |
| Apr 28 2024 | 0.00000449 | -0.00000001 | -0.22% | 0.00000439 | 0.00000482 | 0.00000437 | 62,334.00 |
| Apr 27 2024 | 0.00000450 | -0.00000026 | -5.46% | 0.00000470 | 0.00000470 | 0.00000449 | 10,913.00 |
| Apr 26 2024 | 0.00000476 | -0.00000021 | -4.23% | 0.00000497 | 0.00000504 | 0.00000475 | 105,272.00 |
| Apr 25 2024 | 0.00000497 | -0.00000012 | -2.36% | 0.00000506 | 0.00000508 | 0.00000475 | 218,644.00 |
| Apr 24 2024 | 0.00000509 | -0.00000019 | -3.60% | 0.00000511 | 0.00000525 | 0.00000495 | 18,062.00 |
| Apr 23 2024 | 0.00000528 | 0.00000021 | 4.14% | 0.00000507 | 0.00000528 | 0.00000507 | 11,442.00 |
| Apr 22 2024 | 0.00000507 | -0.00000014 | -2.69% | 0.00000515 | 0.00000537 | 0.00000503 | 34,249.00 |
| Apr 21 2024 | 0.00000521 | -0.00000017 | -3.16% | 0.00000539 | 0.000046 | 0.00000519 | 132,326.00 |
| Apr 20 2024 | 0.00000538 | -0.00000008 | -1.47% | 0.00000525 | 0.00000607 | 0.00000525 | 8,860.00 |
| Apr 19 2024 | 0.00000546 | 0.00000074 | 15.68% | 0.00000473 | 0.00000546 | 0.00000439 | 59,809.00 |
| Apr 18 2024 | 0.00000472 | -0.00000004 | -0.84% | 0.00000446 | 0.00000483 | 0.00000446 | 135,139.00 |
| Apr 17 2024 | 0.00000476 | 0.00000020 | 4.39% | 0.00000461 | 0.00000480 | 0.00000453 | 88,540.00 |
| Apr 16 2024 | 0.00000456 | -0.00000012 | -2.56% | 0.00000467 | 0.00000496 | 0.00000456 | 20,044.00 |
| Apr 15 2024 | 0.00000468 | -0.00000037 | -7.33% | 0.00000505 | 0.00000539 | 0.00000468 | 18,467.00 |
| Apr 14 2024 | 0.00000505 | 0.00000026 | 5.43% | 0.00000540 | 0.00000582 | 0.00000471 | 24,061.00 |
| Apr 13 2024 | 0.00000479 | -0.00000080 | -14.31% | 0.00000519 | 0.00000526 | 0.00000479 | 1,331.00 |
| Apr 12 2024 | 0.00000559 | 0.00000034 | 6.48% | 0.00000535 | 0.00000559 | 0.00000473 | 21,514.00 |
| Apr 11 2024 | 0.00000525 | -0.00000004 | -0.76% | 0.00000530 | 0.00000530 | 0.00000520 | 19,745.00 |
| Apr 10 2024 | 0.00000529 | -0.00000063 | -10.64% | 0.00000574 | 0.00000586 | 0.00000519 | 116,276.00 |
| Apr 09 2024 | 0.00000592 | -0.00000022 | -3.58% | 0.00000618 | 0.00000631 | 0.00000556 | 86,074.00 |
| Apr 08 2024 | 0.00000614 | -0.00000029 | -4.51% | 0.00000642 | 0.00000769 | 0.00000608 | 82,009.00 |
| Apr 07 2024 | 0.00000643 | 0.00000100 | 18.80% | 0.00000538 | 0.00000643 | 0.00000538 | 92,794.00 |
| Apr 06 2024 | 0.00000532 | 0.00000001 | 0.19% | 0.00000561 | 0.00000563 | 0.00000532 | 22,451.00 |
| Apr 05 2024 | 0.00000531 | 0.00000004 | 0.76% | 0.00000522 | 0.00000596 | 0.00000522 | 79,123.00 |
| Apr 04 2024 | 0.00000527 | 0.00000015 | 2.93% | 0.00000514 | 0.00000527 | 0.00000498 | 136,428.00 |
| Apr 03 2024 | 0.00000512 | 0.00000002 | 0.39% | 0.00000529 | 0.00000530 | 0.00000511 | 207,163.00 |
| Apr 02 2024 | 0.00000510 | 0.00000018 | 3.66% | 0.00000505 | 0.00000524 | 0.00000502 | 44,233.00 |
| Apr 01 2024 | 0.00000492 | 0.00 | 0.00% | 0.00000493 | 0.00000494 | 0.00000492 | 3,774.00 |
| Mar 31 2024 | 0.00000492 | -0.00000027 | -5.20% | 0.00000502 | 0.00000502 | 0.00000489 | 15,405.00 |
| Mar 30 2024 | 0.00000519 | 0.00000004 | 0.78% | 0.00000501 | 0.00000519 | 0.00000501 | 1,789.00 |
| Mar 29 2024 | 0.00000515 | 0.00000041 | 8.65% | 0.00000483 | 0.00000651 | 0.00000464 | 222,861.00 |
| Mar 28 2024 | 0.00000474 | -0.00000016 | -3.27% | 0.00000488 | 0.00000503 | 0.00000457 | 467,227.00 |
| Mar 27 2024 | 0.00000490 | -0.00000019 | -3.73% | 0.00000508 | 0.00000548 | 0.00000477 | 385,504.00 |
| Mar 26 2024 | 0.00000509 | -0.00000062 | -10.86% | 0.00000574 | 0.00000640 | 0.00000502 | 417,140.00 |
| Mar 25 2024 | 0.00000571 | 0.00000033 | 6.13% | 0.00000540 | 0.00000579 | 0.00000521 | 486,421.00 |
| Mar 24 2024 | 0.00000538 | 0.00000003 | 0.56% | 0.00000544 | 0.00000568 | 0.00000532 | 417,141.00 |
| Mar 23 2024 | 0.00000535 | -0.00000035 | -6.14% | 0.00000571 | 0.00000587 | 0.00000528 | 617,563.00 |
| Mar 22 2024 | 0.00000570 | 0.00 | 0.00% | 0.00000564 | 0.00000600 | 0.00000549 | 460,914.00 |
| Mar 21 2024 | 0.00000570 | 0.00000021 | 3.83% | 0.00000553 | 0.00000601 | 0.00000533 | 434,040.00 |
| Mar 20 2024 | 0.00000549 | -0.00000024 | -4.19% | 0.00000578 | 0.00000589 | 0.00000527 | 415,103.00 |
| Mar 19 2024 | 0.00000573 | -0.00000012 | -2.05% | 0.00000588 | 0.00000611 | 0.00000542 | 473,456.00 |
| Mar 18 2024 | 0.00000585 | -0.00000025 | -4.10% | 0.00000610 | 0.00000655 | 0.00000581 | 437,557.00 |
| Mar 17 2024 | 0.00000610 | 0.00000010 | 1.67% | 0.00000603 | 0.00000623 | 0.00000572 | 531,935.00 |
| Mar 16 2024 | 0.00000600 | -0.00000021 | -3.38% | 0.00000623 | 0.00000633 | 0.00000584 | 509,793.00 |
| Mar 15 2024 | 0.00000621 | 0.00000009 | 1.47% | 0.00000619 | 0.00000670 | 0.00000584 | 509,883.00 |
| Mar 14 2024 | 0.00000612 | -0.00000014 | -2.24% | 0.00000628 | 0.00000689 | 0.00000609 | 377,685.00 |
| Mar 13 2024 | 0.00000626 | 0.00000033 | 5.56% | 0.00000588 | 0.00000654 | 0.00000561 | 482,262.00 |
| Mar 12 2024 | 0.00000593 | 0.00000056 | 10.43% | 0.00000531 | 0.00000646 | 0.00000531 | 429,463.00 |
| Mar 11 2024 | 0.00000537 | 0.00000064 | 13.53% | 0.00000472 | 0.00000578 | 0.00000468 | 552,069.00 |
| Mar 10 2024 | 0.00000473 | 0.00000020 | 4.42% | 0.00000448 | 0.00000506 | 0.00000437 | 727,743.00 |
| Mar 09 2024 | 0.00000453 | -0.00000008 | -1.74% | 0.00000461 | 0.00000470 | 0.00000438 | 785,442.00 |
| Mar 08 2024 | 0.00000461 | -0.00000008 | -1.71% | 0.00000464 | 0.00000499 | 0.00000453 | 447,448.00 |
| Mar 07 2024 | 0.00000469 | -0.00000006 | -1.26% | 0.00000471 | 0.00000514 | 0.00000464 | 631,486.00 |
| Mar 06 2024 | 0.00000475 | -0.00000026 | -5.19% | 0.00000496 | 0.00000538 | 0.00000458 | 711,744.00 |
| Mar 05 2024 | 0.00000501 | 0.00000061 | 13.86% | 0.00000437 | 0.00000561 | 0.00000423 | 844,406.00 |
| Mar 04 2024 | 0.00000440 | -0.00000001 | -0.23% | 0.00000441 | 0.00000491 | 0.00000428 | 928,625.00 |
| Mar 03 2024 | 0.00000441 | -0.00000015 | -3.29% | 0.00000455 | 0.00000464 | 0.00000430 | 676,784.00 |
| Mar 02 2024 | 0.00000456 | 0.00000013 | 2.93% | 0.00000449 | 0.00000469 | 0.00000441 | 651,797.00 |
