Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
OGNETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 08 2024 | 0.000037 | -0.00000200 | -5.21% | 0.000039 | 0.000039 | 0.000036 | 69,276.00 |
| Jun 07 2024 | 0.000038 | -0.00000300 | -7.26% | 0.000041 | 0.000042 | 0.000036 | 70,809.00 |
| Jun 06 2024 | 0.000041 | -0.00000062 | -1.48% | 0.000042 | 0.000042 | 0.000041 | 61,097.00 |
| Jun 05 2024 | 0.000042 | -0.00000049 | -1.15% | 0.000043 | 0.000043 | 0.000042 | 58,578.00 |
| Jun 04 2024 | 0.000042 | 0.00000027 | 0.64% | 0.000042 | 0.000043 | 0.000042 | 33,002.00 |
| Jun 03 2024 | 0.000042 | 0.00000075 | 1.81% | 0.000041 | 0.000044 | 0.000041 | 46,728.00 |
| Jun 02 2024 | 0.000041 | 0.00000052 | 1.27% | 0.000041 | 0.000043 | 0.000041 | 68,422.00 |
| Jun 01 2024 | 0.000041 | -0.00000062 | -1.49% | 0.000041 | 0.000041 | 0.000041 | 68,494.00 |
| May 31 2024 | 0.000042 | 0.00000026 | 0.63% | 0.000041 | 0.000042 | 0.000041 | 46,205.00 |
| May 30 2024 | 0.000041 | 0.00000011 | 0.27% | 0.000041 | 0.000042 | 0.000041 | 59,031.00 |
| May 29 2024 | 0.000041 | -0.00000027 | -0.65% | 0.000041 | 0.000042 | 0.000041 | 63,053.00 |
| May 28 2024 | 0.000041 | 0.00000021 | 0.51% | 0.000041 | 0.000043 | 0.00004 | 68,068.00 |
| May 27 2024 | 0.000041 | -0.00000085 | -2.02% | 0.000042 | 0.000042 | 0.00004 | 62,802.00 |
| May 26 2024 | 0.000042 | -0.00000200 | -4.54% | 0.000044 | 0.000045 | 0.000042 | 56,017.00 |
| May 25 2024 | 0.000044 | -0.00000300 | -6.35% | 0.000047 | 0.000054 | 0.000044 | 80,770.00 |
| May 24 2024 | 0.000047 | 0.00000900 | 23.70% | 0.000038 | 0.000047 | 0.000038 | 81,916.00 |
| May 23 2024 | 0.000038 | 0.00000024 | 0.64% | 0.000038 | 0.000038 | 0.000036 | 71,332.00 |
| May 22 2024 | 0.000038 | -0.00000014 | -0.37% | 0.000038 | 0.000039 | 0.000037 | 69,184.00 |
| May 21 2024 | 0.000038 | -0.00000044 | -1.15% | 0.000039 | 0.00004 | 0.000038 | 64,783.00 |
| May 20 2024 | 0.000038 | -0.00000400 | -9.49% | 0.000042 | 0.000043 | 0.000038 | 79,173.00 |
| May 19 2024 | 0.000042 | -0.00000100 | -2.31% | 0.000043 | 0.000044 | 0.000042 | 72,607.00 |
| May 18 2024 | 0.000043 | -0.00000100 | -2.25% | 0.000044 | 0.000044 | 0.000043 | 73,844.00 |
| May 17 2024 | 0.000044 | -0.00000200 | -4.34% | 0.000046 | 0.000046 | 0.000044 | 76,757.00 |
| May 16 2024 | 0.000046 | 0.00000052 | 1.14% | 0.000045 | 0.000046 | 0.000044 | 73,556.00 |
| May 15 2024 | 0.000046 | 0.00000200 | 4.61% | 0.000044 | 0.000046 | 0.000044 | 80,629.00 |
| May 14 2024 | 0.000043 | -0.00000081 | -1.83% | 0.000044 | 0.000044 | 0.000043 | 77,080.00 |
| May 13 2024 | 0.000044 | -0.00000200 | -4.30% | 0.000047 | 0.000047 | 0.000044 | 68,771.00 |
| May 12 2024 | 0.000047 | -0.00000200 | -4.16% | 0.000048 | 0.000048 | 0.000046 | 7,575.00 |
| May 11 2024 | 0.000048 | -0.00000045 | -0.93% | 0.000048 | 0.000049 | 0.000048 | 60,479.00 |
| May 10 2024 | 0.000049 | -0.00000005 | -0.10% | 0.000049 | 0.000049 | 0.000048 | 59,609.00 |
| May 09 2024 | 0.000049 | 0.00000046 | 0.96% | 0.000048 | 0.000049 | 0.000047 | 73,779.00 |
| May 08 2024 | 0.000048 | 0.00000064 | 1.35% | 0.000048 | 0.000049 | 0.000047 | 68,537.00 |
| May 07 2024 | 0.000047 | -0.00000005 | -0.11% | 0.000048 | 0.000048 | 0.000047 | 65,995.00 |
| May 06 2024 | 0.000048 | -0.00000037 | -0.77% | 0.000048 | 0.000048 | 0.000047 | 63,603.00 |
| May 05 2024 | 0.000048 | 0.00000044 | 0.93% | 0.000047 | 0.000048 | 0.000046 | 70,453.00 |
| May 04 2024 | 0.000047 | -0.00000011 | -0.23% | 0.000048 | 0.000048 | 0.000047 | 67,675.00 |
| May 03 2024 | 0.000048 | -0.00000009 | -0.19% | 0.000048 | 0.000048 | 0.000047 | 74,318.00 |
| May 02 2024 | 0.000048 | 0.00000074 | 1.58% | 0.000047 | 0.000048 | 0.000046 | 75,680.00 |
| May 01 2024 | 0.000047 | 0.00000064 | 1.38% | 0.000046 | 0.000047 | 0.000046 | 73,858.00 |
| Apr 30 2024 | 0.000046 | 0.00000077 | 1.69% | 0.000045 | 0.000047 | 0.000044 | 73,032.00 |
| Apr 29 2024 | 0.000046 | -0.00000026 | -0.57% | 0.000046 | 0.000046 | 0.000044 | 69,039.00 |
| Apr 28 2024 | 0.000046 | -0.00000200 | -4.23% | 0.000047 | 0.000048 | 0.000046 | 66,696.00 |
| Apr 27 2024 | 0.000047 | -0.00000200 | -4.06% | 0.000049 | 0.00005 | 0.000047 | 67,662.00 |
| Apr 26 2024 | 0.000049 | -0.00000090 | -1.79% | 0.00005 | 0.000051 | 0.000049 | 63,733.00 |
| Apr 25 2024 | 0.00005 | 0.00000011 | 0.22% | 0.00005 | 0.000052 | 0.000048 | 64,276.00 |
| Apr 24 2024 | 0.00005 | -0.00000200 | -3.87% | 0.000052 | 0.000052 | 0.00005 | 59,469.00 |
| Apr 23 2024 | 0.000052 | 0.00000003 | 0.06% | 0.000052 | 0.000052 | 0.000051 | 60,372.00 |
| Apr 22 2024 | 0.000052 | 0.00000027 | 0.53% | 0.000051 | 0.000052 | 0.000051 | 60,500.00 |
| Apr 21 2024 | 0.000051 | -0.00000100 | -1.90% | 0.000053 | 0.000053 | 0.00005 | 57,916.00 |
| Apr 20 2024 | 0.000053 | 0.00000300 | 6.04% | 0.00005 | 0.000053 | 0.00005 | 68,119.00 |
| Apr 19 2024 | 0.00005 | -0.00000011 | -0.22% | 0.00005 | 0.000051 | 0.000048 | 63,040.00 |
| Apr 18 2024 | 0.00005 | -0.00000052 | -1.03% | 0.00005 | 0.00005 | 0.000048 | 63,340.00 |
| Apr 17 2024 | 0.00005 | 0.00000100 | 2.04% | 0.000049 | 0.000051 | 0.000048 | 66,500.00 |
| Apr 16 2024 | 0.000049 | 0.00000100 | 2.10% | 0.000048 | 0.000049 | 0.000047 | 66,644.00 |
| Apr 15 2024 | 0.000048 | -0.00000200 | -4.02% | 0.00005 | 0.000051 | 0.000047 | 63,208.00 |
| Apr 14 2024 | 0.00005 | 0.00000200 | 4.19% | 0.000048 | 0.000051 | 0.000047 | 75,966.00 |
| Apr 13 2024 | 0.000048 | -0.00000600 | -11.10% | 0.000053 | 0.000054 | 0.000043 | 72,287.00 |
| Apr 12 2024 | 0.000054 | -0.00000600 | -9.99% | 0.00006 | 0.000061 | 0.00005 | 71,193.00 |
| Apr 11 2024 | 0.00006 | -0.00000200 | -3.23% | 0.000062 | 0.000062 | 0.00006 | 46,573.00 |
| Apr 10 2024 | 0.000062 | -0.00000300 | -4.65% | 0.000064 | 0.000065 | 0.000061 | 46,431.00 |
| Apr 09 2024 | 0.000064 | -0.00000094 | -1.44% | 0.000066 | 0.000069 | 0.000064 | 62,598.00 |
| Apr 08 2024 | 0.000065 | -0.00000500 | -7.14% | 0.000069 | 0.00007 | 0.000065 | 41,921.00 |
| Apr 07 2024 | 0.00007 | 0.00000100 | 1.45% | 0.000069 | 0.000072 | 0.000068 | 43,291.00 |
| Apr 06 2024 | 0.000069 | -0.00000081 | -1.16% | 0.00007 | 0.000073 | 0.000068 | 47,606.00 |
| Apr 05 2024 | 0.00007 | 0.00000100 | 1.47% | 0.000068 | 0.000075 | 0.000067 | 40,270.00 |
| Apr 04 2024 | 0.000068 | -0.00000092 | -1.33% | 0.00007 | 0.000073 | 0.000067 | 36,575.00 |
| Apr 03 2024 | 0.000069 | 0.00000900 | 14.94% | 0.00006 | 0.000071 | 0.00006 | 47,729.00 |
| Apr 02 2024 | 0.00006 | 0.00000017 | 0.28% | 0.00006 | 0.000061 | 0.000057 | 49,640.00 |
| Apr 01 2024 | 0.00006 | 0.00000045 | 0.75% | 0.00006 | 0.000063 | 0.000058 | 50,837.00 |
| Mar 31 2024 | 0.00006 | -0.00000100 | -1.65% | 0.000061 | 0.000061 | 0.000059 | 47,147.00 |
| Mar 30 2024 | 0.000061 | -0.00000300 | -4.68% | 0.000064 | 0.000065 | 0.00006 | 47,714.00 |
| Mar 29 2024 | 0.000064 | 0.00000400 | 6.61% | 0.00006 | 0.000069 | 0.00006 | 55,394.00 |
| Mar 28 2024 | 0.000061 | -0.00000018 | -0.30% | 0.000061 | 0.000061 | 0.000059 | 71,406.00 |
| Mar 27 2024 | 0.000061 | -0.00000200 | -3.22% | 0.000062 | 0.000063 | 0.00006 | 76,545.00 |
| Mar 26 2024 | 0.000062 | 0.00000100 | 1.64% | 0.000061 | 0.000063 | 0.000061 | 73,599.00 |
| Mar 25 2024 | 0.000061 | 0.00000028 | 0.46% | 0.000061 | 0.000063 | 0.00006 | 74,316.00 |
| Mar 24 2024 | 0.000061 | 0.00000060 | 1.00% | 0.000061 | 0.000062 | 0.00006 | 75,107.00 |
| Mar 23 2024 | 0.00006 | 0.00000035 | 0.58% | 0.00006 | 0.000062 | 0.00006 | 74,918.00 |
| Mar 22 2024 | 0.00006 | 0.00000040 | 0.67% | 0.000059 | 0.00006 | 0.000059 | 76,913.00 |
| Mar 21 2024 | 0.00006 | 0.00000200 | 3.45% | 0.000058 | 0.000061 | 0.000058 | 74,337.00 |
| Mar 20 2024 | 0.000058 | -0.00000088 | -1.50% | 0.000059 | 0.00006 | 0.000057 | 84,641.00 |
| Mar 19 2024 | 0.000059 | 0.00000066 | 1.13% | 0.000058 | 0.00006 | 0.000055 | 83,243.00 |
| Mar 18 2024 | 0.000058 | -0.00000061 | -1.04% | 0.000059 | 0.00006 | 0.000057 | 73,637.00 |
| Mar 17 2024 | 0.000059 | 0.00000014 | 0.24% | 0.000059 | 0.00006 | 0.000057 | 74,097.00 |
| Mar 16 2024 | 0.000059 | -0.00000200 | -3.29% | 0.000061 | 0.000063 | 0.000057 | 72,274.00 |
| Mar 15 2024 | 0.000061 | -0.00000200 | -3.20% | 0.000062 | 0.000063 | 0.000058 | 70,256.00 |
| Mar 14 2024 | 0.000063 | 0.00000006 | 0.10% | 0.000063 | 0.000063 | 0.00006 | 66,650.00 |
| Mar 13 2024 | 0.000063 | -0.00000200 | -3.12% | 0.000064 | 0.000065 | 0.000062 | 70,148.00 |
| Mar 12 2024 | 0.000064 | 0.00000600 | 10.37% | 0.000058 | 0.000071 | 0.000056 | 69,701.00 |
| Mar 11 2024 | 0.000058 | -0.00000200 | -3.33% | 0.00006 | 0.00006 | 0.000056 | 74,585.00 |
| Mar 10 2024 | 0.00006 | 0.00000038 | 0.64% | 0.00006 | 0.000061 | 0.000058 | 83,092.00 |
| Mar 09 2024 | 0.00006 | 0.00000200 | 3.48% | 0.000057 | 0.000062 | 0.000057 | 76,220.00 |
