Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
STOSETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 0.00013 | 0.00000100 | 0.77% | 0.000129 | 0.000133 | 0.000125 | 23,902.00 |
| Jul 17 2024 | 0.000129 | -0.000011 | -7.83% | 0.00014 | 0.000141 | 0.000125 | 22,367.00 |
| Jul 16 2024 | 0.00014 | -0.00000200 | -1.40% | 0.000142 | 0.000148 | 0.000139 | 20,883.00 |
| Jul 15 2024 | 0.000143 | -0.00000300 | -2.06% | 0.000147 | 0.000149 | 0.00014 | 21,448.00 |
| Jul 14 2024 | 0.000145 | -0.00001 | -6.42% | 0.000156 | 0.000156 | 0.000145 | 20,949.00 |
| Jul 13 2024 | 0.000156 | 0.00000800 | 5.41% | 0.000148 | 0.000157 | 0.000146 | 20,856.00 |
| Jul 12 2024 | 0.000148 | -0.00000200 | -1.34% | 0.00015 | 0.000155 | 0.000145 | 22,210.00 |
| Jul 11 2024 | 0.00015 | 0.00000300 | 2.05% | 0.000147 | 0.000152 | 0.000144 | 21,945.00 |
| Jul 10 2024 | 0.000147 | -0.00000300 | -2.00% | 0.00015 | 0.000154 | 0.000146 | 22,118.00 |
| Jul 09 2024 | 0.00015 | 0.00000070 | 0.47% | 0.000149 | 0.000155 | 0.000146 | 22,132.00 |
| Jul 08 2024 | 0.000149 | -0.000012 | -7.43% | 0.000161 | 0.000165 | 0.000149 | 20,674.00 |
| Jul 07 2024 | 0.000162 | 0.00001 | 6.61% | 0.000151 | 0.000166 | 0.000145 | 21,406.00 |
| Jul 06 2024 | 0.000151 | 0.00000063 | 0.42% | 0.000151 | 0.000157 | 0.000146 | 23,206.00 |
| Jul 05 2024 | 0.000151 | 0.00000032 | 0.21% | 0.000153 | 0.000164 | 0.000145 | 23,254.00 |
| Jul 04 2024 | 0.00015 | 0.00000097 | 0.65% | 0.000149 | 0.000154 | 0.00014 | 22,586.00 |
| Jul 03 2024 | 0.000149 | -0.000011 | -6.86% | 0.000161 | 0.000161 | 0.000149 | 20,275.00 |
| Jul 02 2024 | 0.00016 | 0.00000100 | 0.63% | 0.000159 | 0.000164 | 0.000158 | 19,513.00 |
| Jul 01 2024 | 0.000159 | -0.00000500 | -3.05% | 0.000164 | 0.000167 | 0.000156 | 17,597.00 |
| Jun 30 2024 | 0.000164 | 0.00000400 | 2.49% | 0.000161 | 0.00017 | 0.00016 | 19,330.00 |
| Jun 29 2024 | 0.000161 | -0.00000300 | -1.83% | 0.000164 | 0.000164 | 0.00016 | 18,132.00 |
| Jun 28 2024 | 0.000164 | 0.00000400 | 2.51% | 0.00016 | 0.000165 | 0.000158 | 18,960.00 |
| Jun 27 2024 | 0.000159 | -0.00000800 | -4.78% | 0.000167 | 0.000167 | 0.000159 | 18,509.00 |
| Jun 26 2024 | 0.000167 | 0.00000100 | 0.60% | 0.000166 | 0.000169 | 0.000164 | 16,590.00 |
| Jun 25 2024 | 0.000166 | 0.00000054 | 0.33% | 0.000164 | 0.000167 | 0.000161 | 17,875.00 |
| Jun 24 2024 | 0.000165 | 0.00001 | 6.45% | 0.000156 | 0.000167 | 0.000153 | 18,774.00 |
| Jun 23 2024 | 0.000155 | -0.00000500 | -3.12% | 0.00016 | 0.000162 | 0.000155 | 18,691.00 |
| Jun 22 2024 | 0.00016 | 0.00000016 | 0.10% | 0.000162 | 0.000163 | 0.000159 | 17,913.00 |
| Jun 21 2024 | 0.00016 | -0.00000700 | -4.19% | 0.000169 | 0.00017 | 0.000157 | 18,017.00 |
| Jun 20 2024 | 0.000167 | 0.000013 | 8.44% | 0.000154 | 0.000236 | 0.000149 | 18,219.00 |
| Jun 19 2024 | 0.000154 | -0.00000600 | -3.75% | 0.00016 | 0.00017 | 0.000151 | 18,827.00 |
| Jun 18 2024 | 0.00016 | -0.000013 | -7.53% | 0.000172 | 0.000185 | 0.000159 | 17,842.00 |
| Jun 17 2024 | 0.000173 | 0.00000300 | 1.77% | 0.00017 | 0.000176 | 0.000166 | 17,000.00 |
| Jun 16 2024 | 0.00017 | -0.00000600 | -3.41% | 0.000175 | 0.000175 | 0.000156 | 16,673.00 |
| Jun 15 2024 | 0.000176 | -0.00000600 | -3.29% | 0.000182 | 0.000182 | 0.000173 | 15,998.00 |
| Jun 14 2024 | 0.000182 | -0.000011 | -5.69% | 0.000193 | 0.000226 | 0.000182 | 14,665.00 |
| Jun 13 2024 | 0.000193 | -0.000012 | -5.85% | 0.000206 | 0.000206 | 0.000191 | 14,784.00 |
| Jun 12 2024 | 0.000205 | 0.00000100 | 0.49% | 0.000203 | 0.000208 | 0.00019 | 14,411.00 |
| Jun 11 2024 | 0.000204 | 0.00000066 | 0.32% | 0.000204 | 0.000208 | 0.000199 | 13,923.00 |
| Jun 10 2024 | 0.000203 | -0.00000900 | -4.24% | 0.000212 | 0.000219 | 0.000193 | 13,067.00 |
| Jun 09 2024 | 0.000212 | -0.00000900 | -4.07% | 0.00022 | 0.000221 | 0.000209 | 13,125.00 |
| Jun 08 2024 | 0.000221 | 0.00000600 | 2.78% | 0.000215 | 0.000225 | 0.00021 | 12,628.00 |
| Jun 07 2024 | 0.000216 | -0.000012 | -5.28% | 0.000227 | 0.000236 | 0.000212 | 12,504.00 |
| Jun 06 2024 | 0.000227 | -0.00000500 | -2.15% | 0.000233 | 0.000237 | 0.000227 | 11,825.00 |
| Jun 05 2024 | 0.000232 | 0.000031 | 15.41% | 0.0002 | 0.000244 | 0.000199 | 10,873.00 |
| Jun 04 2024 | 0.000201 | -0.00000700 | -3.37% | 0.000208 | 0.00021 | 0.000198 | 6,680.00 |
| Jun 03 2024 | 0.000208 | -0.00000200 | -0.95% | 0.00021 | 0.000213 | 0.000205 | 12,898.00 |
| Jun 02 2024 | 0.00021 | -0.00000700 | -3.23% | 0.000217 | 0.000219 | 0.000207 | 12,417.00 |
| Jun 01 2024 | 0.000216 | -0.00000800 | -3.57% | 0.000224 | 0.000225 | 0.000212 | 11,831.00 |
| May 31 2024 | 0.000224 | 0.00000200 | 0.90% | 0.000219 | 0.000225 | 0.000205 | 12,534.00 |
| May 30 2024 | 0.000221 | 0.00000100 | 0.45% | 0.00022 | 0.000232 | 0.000215 | 13,282.00 |
| May 29 2024 | 0.00022 | -0.00002 | -8.31% | 0.000241 | 0.000246 | 0.000218 | 11,420.00 |
| May 28 2024 | 0.000241 | 0.000015 | 6.66% | 0.000225 | 0.000243 | 0.000223 | 11,556.00 |
| May 27 2024 | 0.000225 | 0.00000800 | 3.69% | 0.000216 | 0.000226 | 0.000211 | 11,806.00 |
| May 26 2024 | 0.000217 | -0.000011 | -4.82% | 0.000228 | 0.000228 | 0.000204 | 12,405.00 |
| May 25 2024 | 0.000228 | -0.000012 | -4.99% | 0.000241 | 0.000243 | 0.000228 | 11,598.00 |
| May 24 2024 | 0.00024 | -0.00000072 | -0.30% | 0.00024 | 0.000244 | 0.000236 | 11,582.00 |
| May 23 2024 | 0.000241 | 0.00000063 | 0.26% | 0.00024 | 0.000242 | 0.000234 | 11,100.00 |
| May 22 2024 | 0.00024 | -0.00000032 | -0.13% | 0.000239 | 0.00025 | 0.000236 | 11,914.00 |
| May 21 2024 | 0.000241 | -0.00001 | -3.99% | 0.000251 | 0.000254 | 0.000231 | 11,945.00 |
| May 20 2024 | 0.00025 | -0.000021 | -7.74% | 0.000272 | 0.000277 | 0.000248 | 12,420.00 |
| May 19 2024 | 0.000271 | 0.00000300 | 1.12% | 0.000267 | 0.000279 | 0.000265 | 12,467.00 |
| May 18 2024 | 0.000269 | 0.00000073 | 0.27% | 0.000268 | 0.000269 | 0.000264 | 12,342.00 |
| May 17 2024 | 0.000268 | -0.00000400 | -1.47% | 0.000272 | 0.000279 | 0.000263 | 12,113.00 |
| May 16 2024 | 0.000272 | -0.00000200 | -0.73% | 0.000274 | 0.000281 | 0.000269 | 12,211.00 |
| May 15 2024 | 0.000274 | 0.00001 | 3.79% | 0.000263 | 0.000282 | 0.000262 | 12,451.00 |
| May 14 2024 | 0.000264 | 0.000011 | 4.35% | 0.000253 | 0.000273 | 0.000252 | 13,205.00 |
| May 13 2024 | 0.000253 | -0.00000700 | -2.69% | 0.00026 | 0.000263 | 0.000248 | 13,345.00 |
| May 12 2024 | 0.00026 | -0.00000400 | -1.52% | 0.000263 | 0.000267 | 0.000256 | 13,127.00 |
| May 11 2024 | 0.000264 | -0.00000090 | -0.34% | 0.000265 | 0.000274 | 0.000255 | 13,045.00 |
| May 10 2024 | 0.000265 | -0.00001 | -3.64% | 0.000276 | 0.000278 | 0.000264 | 13,048.00 |
| May 09 2024 | 0.000275 | -0.00000700 | -2.48% | 0.000282 | 0.000288 | 0.000272 | 11,571.00 |
| May 08 2024 | 0.000282 | 0.00000051 | 0.18% | 0.000281 | 0.000286 | 0.000279 | 12,144.00 |
| May 07 2024 | 0.000281 | 0.00000600 | 2.18% | 0.000276 | 0.000283 | 0.000273 | 11,748.00 |
| May 06 2024 | 0.000275 | 0.00000600 | 2.23% | 0.00027 | 0.000282 | 0.000264 | 11,197.00 |
| May 05 2024 | 0.000269 | 0.00000400 | 1.51% | 0.000264 | 0.000288 | 0.000259 | 12,118.00 |
| May 04 2024 | 0.000265 | 0.00000200 | 0.76% | 0.000264 | 0.000288 | 0.000253 | 12,478.00 |
| May 03 2024 | 0.000263 | 0.000013 | 5.19% | 0.000251 | 0.000264 | 0.000241 | 13,341.00 |
| May 02 2024 | 0.000251 | -0.00001 | -3.83% | 0.000262 | 0.000266 | 0.000249 | 13,486.00 |
| May 01 2024 | 0.000261 | 0.00001 | 3.98% | 0.000253 | 0.000267 | 0.000252 | 13,209.00 |
| Apr 30 2024 | 0.000251 | -0.00000500 | -1.95% | 0.000256 | 0.000267 | 0.000248 | 12,302.00 |
| Apr 29 2024 | 0.000256 | -0.00000100 | -0.39% | 0.000255 | 0.000261 | 0.000248 | 12,335.00 |
| Apr 28 2024 | 0.000257 | 0.00000300 | 1.18% | 0.000255 | 0.000258 | 0.000248 | 12,526.00 |
| Apr 27 2024 | 0.000254 | -0.00001 | -3.78% | 0.000263 | 0.000265 | 0.000251 | 12,657.00 |
| Apr 26 2024 | 0.000264 | -0.00000700 | -2.58% | 0.00027 | 0.000274 | 0.000246 | 12,754.00 |
| Apr 25 2024 | 0.000271 | -0.000017 | -5.91% | 0.000288 | 0.000296 | 0.00027 | 7,756.00 |
| Apr 24 2024 | 0.000288 | -0.00000500 | -1.71% | 0.000292 | 0.000298 | 0.000288 | 7,202.00 |
| Apr 23 2024 | 0.000293 | -0.00000300 | -1.01% | 0.000296 | 0.0003 | 0.000288 | 11,227.00 |
| Apr 22 2024 | 0.000296 | -0.000016 | -5.13% | 0.000312 | 0.000317 | 0.000292 | 10,294.00 |
| Apr 21 2024 | 0.000312 | -0.00000400 | -1.27% | 0.000318 | 0.000323 | 0.000306 | 10,004.00 |
| Apr 20 2024 | 0.000316 | 0.000016 | 5.35% | 0.000295 | 0.000318 | 0.000288 | 10,156.00 |
