Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
SPAYETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 0.00004 | 0.00000300 | 8.22% | 0.000037 | 0.000042 | 0.000036 | 72,878.00 |
| Jul 17 2024 | 0.000037 | 0.00000200 | 5.76% | 0.000035 | 0.000037 | 0.000034 | 85,071.00 |
| Jul 16 2024 | 0.000035 | -0.00000100 | -2.77% | 0.000036 | 0.000037 | 0.000035 | 74,943.00 |
| Jul 15 2024 | 0.000036 | -0.00000700 | -16.06% | 0.000044 | 0.000046 | 0.000036 | 73,216.00 |
| Jul 14 2024 | 0.000044 | -0.00000100 | -2.24% | 0.000045 | 0.000045 | 0.000043 | 74,698.00 |
| Jul 13 2024 | 0.000045 | -0.00000020 | -0.45% | 0.000045 | 0.000051 | 0.000044 | 66,651.00 |
| Jul 12 2024 | 0.000045 | -0.00000900 | -16.76% | 0.000054 | 0.000054 | 0.000041 | 68,442.00 |
| Jul 11 2024 | 0.000054 | 0.00000700 | 15.09% | 0.000046 | 0.000057 | 0.000046 | 60,341.00 |
| Jul 10 2024 | 0.000046 | 0.00000800 | 21.05% | 0.000038 | 0.00006 | 0.000035 | 79,491.00 |
| Jul 09 2024 | 0.000038 | 0.00000600 | 18.75% | 0.000032 | 0.000038 | 0.000031 | 97,133.00 |
| Jul 08 2024 | 0.000032 | -0.00000100 | -3.02% | 0.000033 | 0.000034 | 0.000031 | 100,046.00 |
| Jul 07 2024 | 0.000033 | 0.00000050 | 1.53% | 0.000033 | 0.000033 | 0.000032 | 103,263.00 |
| Jul 06 2024 | 0.000033 | -0.00000090 | -2.69% | 0.000034 | 0.000034 | 0.000033 | 100,614.00 |
| Jul 05 2024 | 0.000034 | 0.00 | 0.00% | 0.000034 | 0.000036 | 0.000033 | 102,228.00 |
| Jul 04 2024 | 0.000034 | 0.00000090 | 2.76% | 0.000033 | 0.000036 | 0.000032 | 91,247.00 |
| Jul 03 2024 | 0.000033 | -0.00000400 | -10.87% | 0.000036 | 0.000036 | 0.000032 | 84,404.00 |
| Jul 02 2024 | 0.000037 | 0.00000700 | 23.57% | 0.00003 | 0.000044 | 0.00003 | 73,005.00 |
| Jul 01 2024 | 0.00003 | -0.00000080 | -2.62% | 0.000031 | 0.000031 | 0.000029 | 97,457.00 |
| Jun 30 2024 | 0.000031 | -0.00000050 | -1.61% | 0.000031 | 0.000032 | 0.000031 | 91,077.00 |
| Jun 29 2024 | 0.000031 | 0.00 | 0.00% | 0.000031 | 0.000032 | 0.000031 | 97,039.00 |
| Jun 28 2024 | 0.000031 | 0.00000020 | 0.65% | 0.000031 | 0.000039 | 0.000031 | 96,739.00 |
| Jun 27 2024 | 0.000031 | -0.00000100 | -3.10% | 0.000032 | 0.000032 | 0.00003 | 87,371.00 |
| Jun 26 2024 | 0.000032 | -0.00000100 | -2.97% | 0.000034 | 0.000034 | 0.000032 | 89,553.00 |
| Jun 25 2024 | 0.000034 | -0.00000200 | -5.67% | 0.000035 | 0.000035 | 0.000034 | 85,559.00 |
| Jun 24 2024 | 0.000035 | -0.00000800 | -18.52% | 0.000043 | 0.000044 | 0.000035 | 75,184.00 |
| Jun 23 2024 | 0.000043 | 0.00000500 | 12.99% | 0.000039 | 0.000044 | 0.000038 | 64,835.00 |
| Jun 22 2024 | 0.000039 | -0.00000200 | -4.98% | 0.00004 | 0.000041 | 0.000037 | 71,899.00 |
| Jun 21 2024 | 0.00004 | -0.00000090 | -2.19% | 0.000041 | 0.000043 | 0.00004 | 68,742.00 |
| Jun 20 2024 | 0.000041 | -0.00000500 | -10.94% | 0.000045 | 0.000047 | 0.000039 | 68,246.00 |
| Jun 19 2024 | 0.000046 | 0.00 | 0.00% | 0.000046 | 0.000048 | 0.000045 | 58,561.00 |
| Jun 18 2024 | 0.000046 | -0.00000300 | -6.16% | 0.000049 | 0.000052 | 0.000045 | 55,171.00 |
| Jun 17 2024 | 0.000049 | -0.00000200 | -3.94% | 0.000051 | 0.000052 | 0.000043 | 54,872.00 |
| Jun 16 2024 | 0.000051 | 0.00000300 | 6.26% | 0.000048 | 0.000051 | 0.000042 | 62,628.00 |
| Jun 15 2024 | 0.000048 | 0.00000800 | 20.25% | 0.00004 | 0.000058 | 0.000038 | 60,083.00 |
| Jun 14 2024 | 0.00004 | -0.00000600 | -13.10% | 0.000046 | 0.000046 | 0.000037 | 69,224.00 |
| Jun 13 2024 | 0.000046 | 0.000012 | 35.09% | 0.000034 | 0.000057 | 0.000034 | 67,832.00 |
| Jun 12 2024 | 0.000034 | 0.00000300 | 9.55% | 0.000031 | 0.000035 | 0.000031 | 85,596.00 |
| Jun 11 2024 | 0.000031 | 0.00000400 | 14.81% | 0.000027 | 0.000033 | 0.000027 | 93,926.00 |
| Jun 10 2024 | 0.000027 | -0.00000090 | -3.23% | 0.000028 | 0.000028 | 0.000026 | 98,084.00 |
| Jun 09 2024 | 0.000028 | -0.00000090 | -3.13% | 0.000029 | 0.000029 | 0.000028 | 97,822.00 |
| Jun 08 2024 | 0.000029 | -0.00000070 | -2.37% | 0.00003 | 0.00003 | 0.000029 | 93,187.00 |
| Jun 07 2024 | 0.00003 | 0.00000200 | 7.41% | 0.000027 | 0.00003 | 0.000026 | 90,655.00 |
| Jun 06 2024 | 0.000027 | -0.00000090 | -3.23% | 0.000028 | 0.000028 | 0.000027 | 98,003.00 |
| Jun 05 2024 | 0.000028 | -0.00000300 | -9.58% | 0.000031 | 0.000031 | 0.000028 | 94,306.00 |
| Jun 04 2024 | 0.000031 | 0.00000400 | 14.55% | 0.000028 | 0.000031 | 0.000027 | 46,966.00 |
| Jun 03 2024 | 0.000028 | -0.00000030 | -1.08% | 0.000028 | 0.000028 | 0.000027 | 95,693.00 |
| Jun 02 2024 | 0.000028 | -0.00000200 | -6.62% | 0.00003 | 0.00003 | 0.000027 | 92,899.00 |
| Jun 01 2024 | 0.00003 | -0.00000500 | -14.25% | 0.000035 | 0.000035 | 0.00003 | 77,259.00 |
| May 31 2024 | 0.000035 | 0.00000200 | 6.10% | 0.000033 | 0.000036 | 0.000032 | 79,701.00 |
| May 30 2024 | 0.000033 | -0.00000200 | -5.75% | 0.000035 | 0.000035 | 0.000032 | 81,853.00 |
| May 29 2024 | 0.000035 | 0.00000100 | 2.96% | 0.000034 | 0.000036 | 0.000034 | 77,648.00 |
| May 28 2024 | 0.000034 | -0.00000300 | -8.22% | 0.000036 | 0.000037 | 0.000031 | 71,981.00 |
| May 27 2024 | 0.000037 | 0.00000200 | 5.76% | 0.000035 | 0.000039 | 0.000034 | 66,734.00 |
| May 26 2024 | 0.000035 | -0.000012 | -25.75% | 0.000046 | 0.000048 | 0.000034 | 71,607.00 |
| May 25 2024 | 0.000047 | 0.000013 | 38.81% | 0.000034 | 0.00006 | 0.000033 | 64,197.00 |
| May 24 2024 | 0.000034 | -0.00000700 | -17.28% | 0.00004 | 0.000043 | 0.00003 | 74,198.00 |
| May 23 2024 | 0.000041 | 0.000015 | 58.14% | 0.000026 | 0.000061 | 0.000026 | 79,204.00 |
| May 22 2024 | 0.000026 | 0.00000400 | 18.60% | 0.000022 | 0.000029 | 0.00002 | 109,865.00 |
| May 21 2024 | 0.000022 | -0.00000800 | -26.67% | 0.00003 | 0.00003 | 0.000021 | 98,764.00 |
| May 20 2024 | 0.00003 | -0.00000700 | -18.87% | 0.000037 | 0.000037 | 0.00003 | 91,243.00 |
| May 19 2024 | 0.000037 | -0.00001 | -21.05% | 0.000048 | 0.00005 | 0.000037 | 76,614.00 |
| May 18 2024 | 0.000048 | 0.000013 | 37.90% | 0.000034 | 0.000048 | 0.000034 | 75,304.00 |
| May 17 2024 | 0.000034 | -0.00000700 | -16.99% | 0.000041 | 0.000042 | 0.000027 | 80,958.00 |
| May 16 2024 | 0.000041 | 0.000028 | 213.74% | 0.000013 | 0.000062 | 0.000013 | 124,833.00 |
| May 15 2024 | 0.000013 | -0.00000060 | -4.38% | 0.000014 | 0.000014 | 0.000013 | 249,796.00 |
| May 14 2024 | 0.000014 | 0.00000030 | 2.24% | 0.000013 | 0.000014 | 0.000013 | 224,813.00 |
| May 13 2024 | 0.000013 | -0.00000020 | -1.47% | 0.000014 | 0.000014 | 0.000013 | 212,098.00 |
| May 12 2024 | 0.000014 | -0.00000010 | -0.73% | 0.000014 | 0.000014 | 0.000014 | 240,292.00 |
| May 11 2024 | 0.000014 | -0.00000010 | -0.72% | 0.000014 | 0.000014 | 0.000014 | 224,539.00 |
| May 10 2024 | 0.000014 | 0.00000080 | 6.15% | 0.000013 | 0.000014 | 0.000013 | 242,184.00 |
| May 09 2024 | 0.000013 | 0.00 | 0.00% | 0.000013 | 0.000013 | 0.000013 | 203,611.00 |
| May 08 2024 | 0.000013 | 0.00000030 | 2.36% | 0.000013 | 0.000013 | 0.000013 | 222,125.00 |
| May 07 2024 | 0.000013 | -0.00000010 | -0.78% | 0.000013 | 0.000013 | 0.000012 | 226,372.00 |
| May 06 2024 | 0.000013 | 0.00000060 | 4.92% | 0.000012 | 0.000013 | 0.000012 | 233,117.00 |
| May 05 2024 | 0.000012 | 0.00 | 0.00% | 0.000012 | 0.000015 | 0.000012 | 249,687.00 |
| May 04 2024 | 0.000012 | 0.00000020 | 1.67% | 0.000012 | 0.000012 | 0.000012 | 250,418.00 |
| May 03 2024 | 0.000012 | -0.00000050 | -4.00% | 0.000013 | 0.000013 | 0.000012 | 246,169.00 |
| May 02 2024 | 0.000013 | -0.00000070 | -5.30% | 0.000013 | 0.000014 | 0.000012 | 224,951.00 |
| May 01 2024 | 0.000013 | 0.00000080 | 6.45% | 0.000012 | 0.000017 | 0.000012 | 235,259.00 |
| Apr 30 2024 | 0.000012 | 0.00000060 | 5.08% | 0.000012 | 0.000013 | 0.000012 | 253,523.00 |
| Apr 29 2024 | 0.000012 | 0.00000020 | 1.72% | 0.000012 | 0.000012 | 0.000012 | 219,446.00 |
| Apr 28 2024 | 0.000012 | 0.00000010 | 0.87% | 0.000012 | 0.000012 | 0.000011 | 243,472.00 |
| Apr 27 2024 | 0.000012 | -0.00000060 | -4.96% | 0.000012 | 0.000012 | 0.000012 | 230,447.00 |
| Apr 26 2024 | 0.000012 | -0.00000020 | -1.63% | 0.000012 | 0.000012 | 0.000012 | 227,208.00 |
| Apr 25 2024 | 0.000012 | 0.00000020 | 1.65% | 0.000012 | 0.000013 | 0.000012 | 245,752.00 |
| Apr 24 2024 | 0.000012 | 0.00000020 | 1.68% | 0.000012 | 0.000012 | 0.000012 | 222,089.00 |
| Apr 23 2024 | 0.000012 | 0.00 | 0.00% | 0.000012 | 0.000012 | 0.000012 | 226,936.00 |
| Apr 22 2024 | 0.000012 | -0.00000010 | -0.83% | 0.000012 | 0.000013 | 0.000012 | 211,836.00 |
| Apr 21 2024 | 0.000012 | 0.00000020 | 1.69% | 0.000012 | 0.000012 | 0.000012 | 234,033.00 |
| Apr 20 2024 | 0.000012 | -0.00000010 | -0.84% | 0.000012 | 0.000012 | 0.000012 | 229,864.00 |
