Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
SDNETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25 2024 | 0.000052 | 0.00000044 | 0.85% | 0.000052 | 0.000053 | 0.000051 | 9,077.00 |
| Jul 24 2024 | 0.000052 | 0.00000200 | 3.98% | 0.00005 | 0.000054 | 0.000049 | 58,017.00 |
| Jul 23 2024 | 0.00005 | -0.00000300 | -5.67% | 0.000052 | 0.000053 | 0.000049 | 17,802.00 |
| Jul 22 2024 | 0.000053 | -0.00000011 | -0.21% | 0.000053 | 0.000055 | 0.000053 | 60,288,505.00 |
| Jul 21 2024 | 0.000053 | -0.00000078 | -1.45% | 0.000054 | 0.000056 | 0.000053 | 1,541,507.00 |
| Jul 20 2024 | 0.000054 | -0.00000200 | -3.59% | 0.000054 | 0.000056 | 0.000052 | 49,007.00 |
| Jul 19 2024 | 0.000056 | -0.00000069 | -1.22% | 0.000057 | 0.000057 | 0.000053 | 53,464.00 |
| Jul 18 2024 | 0.000056 | -0.00000100 | -1.74% | 0.000057 | 0.000059 | 0.000054 | 57,160.00 |
| Jul 17 2024 | 0.000057 | 0.00000100 | 1.77% | 0.000056 | 0.000058 | 0.000053 | 50,666.00 |
| Jul 16 2024 | 0.000056 | 0.00000400 | 7.58% | 0.000053 | 0.000058 | 0.000051 | 58,016.00 |
| Jul 15 2024 | 0.000053 | -0.00000200 | -3.63% | 0.000056 | 0.000056 | 0.000052 | 57,324.00 |
| Jul 14 2024 | 0.000055 | -0.00000500 | -8.38% | 0.000059 | 0.000061 | 0.000054 | 57,252.00 |
| Jul 13 2024 | 0.00006 | 0.00000800 | 15.46% | 0.000052 | 0.00006 | 0.000051 | 66,774.00 |
| Jul 12 2024 | 0.000052 | -0.00000059 | -1.13% | 0.000052 | 0.000054 | 0.000051 | 60,130.00 |
| Jul 11 2024 | 0.000052 | -0.00000004 | -0.08% | 0.000052 | 0.000054 | 0.00005 | 64,320.00 |
| Jul 10 2024 | 0.000052 | -0.00000066 | -1.24% | 0.000053 | 0.000054 | 0.000052 | 59,441.00 |
| Jul 09 2024 | 0.000053 | 0.00000027 | 0.51% | 0.000053 | 0.000055 | 0.000052 | 62,829.00 |
| Jul 08 2024 | 0.000053 | -0.00000010 | -0.19% | 0.000052 | 0.000055 | 0.000051 | 64,084.00 |
| Jul 07 2024 | 0.000053 | 0.00000016 | 0.30% | 0.000053 | 0.000056 | 0.000052 | 66,411.00 |
| Jul 06 2024 | 0.000053 | 0.00000072 | 1.39% | 0.000052 | 0.000054 | 0.000051 | 65,973.00 |
| Jul 05 2024 | 0.000052 | 0.00000053 | 1.03% | 0.000051 | 0.000054 | 0.000047 | 72,632.00 |
| Jul 04 2024 | 0.000051 | -0.00000200 | -3.76% | 0.000053 | 0.000054 | 0.00005 | 57,723.00 |
| Jul 03 2024 | 0.000053 | -0.00000089 | -1.65% | 0.000053 | 0.000055 | 0.000051 | 58,442.00 |
| Jul 02 2024 | 0.000054 | 0.00000082 | 1.54% | 0.000053 | 0.000062 | 0.000052 | 58,403.00 |
| Jul 01 2024 | 0.000053 | 0.00000500 | 10.38% | 0.000048 | 0.000054 | 0.000048 | 58,806.00 |
| Jun 30 2024 | 0.000048 | 0.00000036 | 0.75% | 0.000048 | 0.000049 | 0.000047 | 55,936.00 |
| Jun 29 2024 | 0.000048 | -0.00000085 | -1.75% | 0.000049 | 0.000052 | 0.000048 | 63,556.00 |
| Jun 28 2024 | 0.000049 | -0.00000038 | -0.78% | 0.000049 | 0.00005 | 0.000049 | 64,218.00 |
| Jun 27 2024 | 0.000049 | -0.00000100 | -2.00% | 0.00005 | 0.00005 | 0.000048 | 55,357.00 |
| Jun 26 2024 | 0.00005 | -0.00000100 | -1.95% | 0.000051 | 0.000052 | 0.000049 | 61,490.00 |
| Jun 25 2024 | 0.000051 | 0.00000200 | 4.06% | 0.000048 | 0.000051 | 0.000047 | 56,815.00 |
| Jun 24 2024 | 0.000049 | -0.00000052 | -1.05% | 0.000049 | 0.000051 | 0.000048 | 51,359.00 |
| Jun 23 2024 | 0.00005 | -0.00000088 | -1.74% | 0.000051 | 0.000052 | 0.000049 | 61,493.00 |
| Jun 22 2024 | 0.000051 | 0.00000056 | 1.12% | 0.00005 | 0.000052 | 0.000049 | 55,207.00 |
| Jun 21 2024 | 0.00005 | -0.00000007 | -0.14% | 0.00005 | 0.000051 | 0.000048 | 60,633.00 |
| Jun 20 2024 | 0.00005 | 0.00000100 | 2.05% | 0.000049 | 0.000051 | 0.000046 | 59,473.00 |
| Jun 19 2024 | 0.000049 | 0.00000100 | 2.11% | 0.000047 | 0.00005 | 0.000045 | 63,118.00 |
| Jun 18 2024 | 0.000047 | -0.00000200 | -4.02% | 0.00005 | 0.000056 | 0.000047 | 68,620.00 |
| Jun 17 2024 | 0.00005 | -0.00000200 | -3.85% | 0.000052 | 0.000053 | 0.000049 | 53,788.00 |
| Jun 16 2024 | 0.000052 | -0.00000100 | -1.87% | 0.000053 | 0.000054 | 0.000052 | 53,211.00 |
| Jun 15 2024 | 0.000053 | -0.00000100 | -1.83% | 0.000055 | 0.000055 | 0.000052 | 51,212.00 |
| Jun 14 2024 | 0.000055 | -0.00000300 | -5.25% | 0.000057 | 0.000059 | 0.000054 | 48,463.00 |
| Jun 13 2024 | 0.000057 | -0.00000021 | -0.37% | 0.000057 | 0.00006 | 0.000056 | 41,705.00 |
| Jun 12 2024 | 0.000057 | 0.00000022 | 0.38% | 0.000057 | 0.000069 | 0.000056 | 54,193.00 |
| Jun 11 2024 | 0.000057 | 0.00000200 | 3.61% | 0.000056 | 0.000058 | 0.000056 | 43,046.00 |
| Jun 10 2024 | 0.000055 | -0.00000083 | -1.47% | 0.000056 | 0.000058 | 0.000054 | 35,667.00 |
| Jun 09 2024 | 0.000056 | 0.00000035 | 0.63% | 0.000056 | 0.000057 | 0.000055 | 40,849.00 |
| Jun 08 2024 | 0.000056 | 0.00000046 | 0.83% | 0.000055 | 0.000057 | 0.000055 | 43,199.00 |
| Jun 07 2024 | 0.000055 | -0.00000200 | -3.46% | 0.000058 | 0.000062 | 0.000055 | 43,596.00 |
| Jun 06 2024 | 0.000058 | -0.00000200 | -3.33% | 0.00006 | 0.000061 | 0.000057 | 34,496.00 |
| Jun 05 2024 | 0.00006 | 0.00000300 | 5.24% | 0.000059 | 0.000063 | 0.000057 | 38,083.00 |
| Jun 04 2024 | 0.000057 | 0.00000300 | 5.57% | 0.000054 | 0.00006 | 0.000054 | 23,335.00 |
| Jun 03 2024 | 0.000054 | -0.00000004 | -0.07% | 0.000054 | 0.000055 | 0.000053 | 45,937.00 |
| Jun 02 2024 | 0.000054 | 0.00000020 | 0.37% | 0.000054 | 0.000055 | 0.000051 | 43,438.00 |
| Jun 01 2024 | 0.000054 | -0.00000016 | -0.30% | 0.000055 | 0.000055 | 0.000053 | 40,286.00 |
| May 31 2024 | 0.000054 | -0.00000100 | -1.82% | 0.000055 | 0.000057 | 0.000053 | 40,267.00 |
| May 30 2024 | 0.000055 | -0.00000100 | -1.78% | 0.000057 | 0.000058 | 0.000053 | 44,071.00 |
| May 29 2024 | 0.000056 | 0.00000100 | 1.81% | 0.000055 | 0.000057 | 0.000053 | 44,246.00 |
| May 28 2024 | 0.000055 | -0.00000100 | -1.77% | 0.000057 | 0.000057 | 0.000053 | 44,198.00 |
| May 27 2024 | 0.000057 | 0.00000100 | 1.81% | 0.000055 | 0.000057 | 0.000054 | 40,279.00 |
| May 26 2024 | 0.000055 | -0.00000300 | -5.17% | 0.000058 | 0.000059 | 0.000054 | 43,425.00 |
| May 25 2024 | 0.000058 | 0.00000036 | 0.62% | 0.000058 | 0.000059 | 0.000054 | 45,984.00 |
| May 24 2024 | 0.000058 | -0.00000051 | -0.88% | 0.000058 | 0.000059 | 0.000057 | 48,673.00 |
| May 23 2024 | 0.000058 | -0.00000100 | -1.68% | 0.00006 | 0.000061 | 0.000056 | 44,895.00 |
| May 22 2024 | 0.00006 | -0.00000063 | -1.05% | 0.00006 | 0.000062 | 0.000059 | 41,105.00 |
| May 21 2024 | 0.00006 | -0.00000300 | -4.75% | 0.000063 | 0.000066 | 0.00006 | 39,298.00 |
| May 20 2024 | 0.000063 | -0.00000600 | -8.71% | 0.000069 | 0.000071 | 0.000063 | 35,182.00 |
| May 19 2024 | 0.000069 | -0.00000400 | -5.47% | 0.000073 | 0.000074 | 0.000069 | 39,282.00 |
| May 18 2024 | 0.000073 | 0.00000017 | 0.23% | 0.000073 | 0.000075 | 0.000071 | 38,229.00 |
| May 17 2024 | 0.000073 | 0.00000069 | 0.95% | 0.000072 | 0.000076 | 0.000071 | 44,699.00 |
| May 16 2024 | 0.000072 | 0.00000079 | 1.11% | 0.000072 | 0.000072 | 0.000071 | 42,207.00 |
| May 15 2024 | 0.000071 | -0.00000067 | -0.93% | 0.000072 | 0.000074 | 0.000069 | 49,073.00 |
| May 14 2024 | 0.000072 | -0.00000094 | -1.29% | 0.000073 | 0.000074 | 0.00007 | 44,055.00 |
| May 13 2024 | 0.000073 | 0.00000035 | 0.48% | 0.000073 | 0.000074 | 0.00007 | 46,377.00 |
| May 12 2024 | 0.000073 | -0.00000200 | -2.66% | 0.000075 | 0.000076 | 0.000071 | 47,755.00 |
| May 11 2024 | 0.000075 | 0.00000073 | 0.98% | 0.000075 | 0.000078 | 0.000072 | 47,863.00 |
| May 10 2024 | 0.000074 | 0.00000014 | 0.19% | 0.000074 | 0.000076 | 0.000071 | 48,928.00 |
| May 09 2024 | 0.000074 | -0.00000035 | -0.47% | 0.000074 | 0.000075 | 0.000072 | 40,194.00 |
| May 08 2024 | 0.000075 | 0.00000006 | 0.08% | 0.000074 | 0.000076 | 0.000073 | 46,347.00 |
| May 07 2024 | 0.000075 | 0.00000045 | 0.61% | 0.000074 | 0.000077 | 0.000073 | 38,055.00 |
| May 06 2024 | 0.000074 | -0.00000016 | -0.22% | 0.000074 | 0.000078 | 0.000073 | 35,847.00 |
| May 05 2024 | 0.000074 | -0.00000056 | -0.75% | 0.000075 | 0.000076 | 0.000073 | 40,520.00 |
| May 04 2024 | 0.000075 | -0.00000094 | -1.24% | 0.000076 | 0.000077 | 0.000072 | 35,952.00 |
| May 03 2024 | 0.000076 | -0.00000100 | -1.30% | 0.000077 | 0.000078 | 0.000072 | 40,263.00 |
| May 02 2024 | 0.000077 | 0.00000200 | 2.68% | 0.000075 | 0.000078 | 0.000073 | 40,071.00 |
| May 01 2024 | 0.000075 | 0.00000200 | 2.76% | 0.000073 | 0.000077 | 0.00007 | 47,998.00 |
| Apr 30 2024 | 0.000072 | -0.00000100 | -1.36% | 0.000074 | 0.000076 | 0.00007 | 41,663.00 |
| Apr 29 2024 | 0.000074 | -0.00000200 | -2.65% | 0.000074 | 0.000076 | 0.000072 | 40,384.00 |
| Apr 28 2024 | 0.000075 | 0.00000200 | 2.73% | 0.000074 | 0.000076 | 0.000073 | 40,407.00 |
| Apr 27 2024 | 0.000073 | -0.00000300 | -3.94% | 0.000076 | 0.000077 | 0.00007 | 41,810.00 |
