Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
WEMIXETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22 2024 | 0.000331 | -0.000013 | -3.78% | 0.000343 | 0.000343 | 0.000325 | 9,745,253.00 |
| Jul 21 2024 | 0.000344 | -0.00000500 | -1.43% | 0.000348 | 0.00035 | 0.000341 | 304,703.00 |
| Jul 20 2024 | 0.000349 | -0.00000100 | -0.29% | 0.000349 | 0.000354 | 0.000347 | 8,493.00 |
| Jul 19 2024 | 0.00035 | -0.00000500 | -1.41% | 0.000357 | 0.00036 | 0.000347 | 8,832.00 |
| Jul 18 2024 | 0.000354 | -0.00000600 | -1.67% | 0.000361 | 0.000364 | 0.000351 | 8,315.00 |
| Jul 17 2024 | 0.00036 | -0.00000400 | -1.10% | 0.000364 | 0.00037 | 0.000354 | 8,032.00 |
| Jul 16 2024 | 0.000364 | -0.00002 | -5.21% | 0.000388 | 0.000395 | 0.000356 | 7,970.00 |
| Jul 15 2024 | 0.000384 | -0.000021 | -5.18% | 0.000407 | 0.000408 | 0.000384 | 7,305.00 |
| Jul 14 2024 | 0.000405 | 0.000015 | 3.84% | 0.000391 | 0.000421 | 0.000389 | 8,372.00 |
| Jul 13 2024 | 0.00039 | 0.00000010 | 0.03% | 0.000391 | 0.000398 | 0.000386 | 8,221.00 |
| Jul 12 2024 | 0.00039 | 0.00000300 | 0.77% | 0.000387 | 0.000396 | 0.000382 | 8,788.00 |
| Jul 11 2024 | 0.000387 | -0.000013 | -3.25% | 0.0004 | 0.000406 | 0.000382 | 8,501.00 |
| Jul 10 2024 | 0.0004 | -0.00000040 | -0.10% | 0.000401 | 0.000407 | 0.000393 | 7,839.00 |
| Jul 09 2024 | 0.0004 | 0.00000200 | 0.50% | 0.0004 | 0.000408 | 0.000392 | 8,473.00 |
| Jul 08 2024 | 0.000399 | -0.000014 | -3.39% | 0.000407 | 0.000417 | 0.000397 | 8,424.00 |
| Jul 07 2024 | 0.000413 | 0.00000800 | 1.98% | 0.000406 | 0.000422 | 0.000401 | 8,415.00 |
| Jul 06 2024 | 0.000404 | 0.000026 | 6.87% | 0.00038 | 0.000413 | 0.000375 | 8,874.00 |
| Jul 05 2024 | 0.000378 | -0.00000200 | -0.53% | 0.000374 | 0.000384 | 0.000352 | 8,539.00 |
| Jul 04 2024 | 0.00038 | 0.000016 | 4.40% | 0.000361 | 0.000386 | 0.000359 | 8,721.00 |
| Jul 03 2024 | 0.000364 | -0.000015 | -3.96% | 0.000383 | 0.000383 | 0.000359 | 8,294.00 |
| Jul 02 2024 | 0.000379 | -0.000022 | -5.49% | 0.000408 | 0.000408 | 0.000374 | 7,354.00 |
| Jul 01 2024 | 0.000401 | 0.000014 | 3.62% | 0.00039 | 0.000403 | 0.000373 | 7,747.00 |
| Jun 30 2024 | 0.000387 | -0.000036 | -8.52% | 0.00042 | 0.000426 | 0.00037 | 7,200.00 |
| Jun 29 2024 | 0.000422 | 0.000022 | 5.49% | 0.0004 | 0.000425 | 0.000389 | 7,407.00 |
| Jun 28 2024 | 0.000401 | -0.00000700 | -1.72% | 0.000409 | 0.00042 | 0.000397 | 7,419.00 |
| Jun 27 2024 | 0.000407 | -0.000037 | -8.33% | 0.000438 | 0.000439 | 0.0004 | 7,418.00 |
| Jun 26 2024 | 0.000444 | 0.000023 | 5.47% | 0.00041 | 0.000444 | 0.000389 | 7,556.00 |
| Jun 25 2024 | 0.000421 | 0.000116 | 37.95% | 0.000304 | 0.000439 | 0.000303 | 9,027.00 |
| Jun 24 2024 | 0.000305 | 0.00000900 | 3.05% | 0.000295 | 0.000309 | 0.000293 | 10,283.00 |
| Jun 23 2024 | 0.000296 | 0.00000700 | 2.42% | 0.000289 | 0.000297 | 0.000286 | 10,237.00 |
| Jun 22 2024 | 0.000289 | 0.00000200 | 0.70% | 0.000287 | 0.000292 | 0.000287 | 10,125.00 |
| Jun 21 2024 | 0.000287 | -0.00000400 | -1.38% | 0.000293 | 0.000303 | 0.000282 | 10,496.00 |
| Jun 20 2024 | 0.000291 | -0.00000200 | -0.68% | 0.000294 | 0.000301 | 0.000285 | 10,804.00 |
| Jun 19 2024 | 0.000293 | -0.00000500 | -1.68% | 0.000299 | 0.00031 | 0.000293 | 9,573.00 |
| Jun 18 2024 | 0.000298 | 0.000017 | 6.05% | 0.000281 | 0.00033 | 0.000265 | 10,567.00 |
| Jun 17 2024 | 0.000281 | -0.000017 | -5.70% | 0.000298 | 0.000298 | 0.000276 | 10,451.00 |
| Jun 16 2024 | 0.000298 | -0.000011 | -3.56% | 0.00031 | 0.000313 | 0.000296 | 9,133.00 |
| Jun 15 2024 | 0.000309 | -0.00000700 | -2.22% | 0.000315 | 0.000316 | 0.000306 | 9,240.00 |
| Jun 14 2024 | 0.000316 | -0.000012 | -3.66% | 0.000327 | 0.000332 | 0.000313 | 9,056.00 |
| Jun 13 2024 | 0.000328 | 0.00000100 | 0.31% | 0.000326 | 0.000349 | 0.000322 | 9,305.00 |
| Jun 12 2024 | 0.000327 | 0.000021 | 6.87% | 0.000311 | 0.000337 | 0.000296 | 9,168.00 |
| Jun 11 2024 | 0.000306 | 0.000013 | 4.44% | 0.000295 | 0.000312 | 0.000288 | 9,473.00 |
| Jun 10 2024 | 0.000293 | -0.00005 | -14.62% | 0.000342 | 0.000345 | 0.000281 | 8,906.00 |
| Jun 09 2024 | 0.000342 | -0.00000100 | -0.29% | 0.000345 | 0.000349 | 0.000341 | 8,470.00 |
| Jun 08 2024 | 0.000344 | -0.00000300 | -0.87% | 0.000347 | 0.00035 | 0.00034 | 8,010.00 |
| Jun 07 2024 | 0.000347 | 0.00000300 | 0.87% | 0.000344 | 0.000351 | 0.000341 | 7,688.00 |
| Jun 06 2024 | 0.000344 | -0.00000500 | -1.43% | 0.000349 | 0.000352 | 0.000342 | 7,750.00 |
| Jun 05 2024 | 0.000349 | -0.000013 | -3.60% | 0.000363 | 0.000364 | 0.000346 | 7,788.00 |
| Jun 04 2024 | 0.000361 | -0.00000500 | -1.37% | 0.000368 | 0.000368 | 0.000353 | 4,340.00 |
| Jun 03 2024 | 0.000366 | 0.000016 | 4.58% | 0.000349 | 0.00037 | 0.000347 | 7,735.00 |
| Jun 02 2024 | 0.00035 | 0.00000700 | 2.04% | 0.000345 | 0.000356 | 0.000345 | 7,832.00 |
| Jun 01 2024 | 0.000342 | 0.00000080 | 0.23% | 0.00034 | 0.000344 | 0.000337 | 8,109.00 |
| May 31 2024 | 0.000342 | -0.00000700 | -2.01% | 0.000349 | 0.000349 | 0.000333 | 7,562.00 |
| May 30 2024 | 0.000348 | -0.00000700 | -1.97% | 0.000355 | 0.000356 | 0.000341 | 7,869.00 |
| May 29 2024 | 0.000355 | -0.00000100 | -0.28% | 0.000355 | 0.000361 | 0.000349 | 8,157.00 |
| May 28 2024 | 0.000356 | -0.00000700 | -1.93% | 0.000363 | 0.000365 | 0.000341 | 7,773.00 |
| May 27 2024 | 0.000363 | -0.00000600 | -1.63% | 0.000371 | 0.000371 | 0.000348 | 7,228.00 |
| May 26 2024 | 0.000369 | -0.00000900 | -2.38% | 0.000379 | 0.00038 | 0.000361 | 7,544.00 |
| May 25 2024 | 0.000379 | 0.00000100 | 0.27% | 0.000378 | 0.000381 | 0.000372 | 7,421.00 |
| May 24 2024 | 0.000377 | 0.000021 | 5.90% | 0.000357 | 0.000389 | 0.000356 | 7,598.00 |
| May 23 2024 | 0.000356 | -0.000027 | -7.06% | 0.000383 | 0.000384 | 0.000348 | 7,509.00 |
| May 22 2024 | 0.000383 | 0.00000020 | 0.05% | 0.000385 | 0.000389 | 0.000374 | 8,625.00 |
| May 21 2024 | 0.000383 | -0.000024 | -5.90% | 0.000411 | 0.000416 | 0.000382 | 7,250.00 |
| May 20 2024 | 0.000407 | -0.00007 | -14.68% | 0.000476 | 0.000476 | 0.000407 | 6,703.00 |
| May 19 2024 | 0.000477 | -0.00000400 | -0.83% | 0.000482 | 0.000487 | 0.000475 | 7,010.00 |
| May 18 2024 | 0.000481 | -0.00000700 | -1.43% | 0.000488 | 0.000502 | 0.000476 | 7,003.00 |
| May 17 2024 | 0.000488 | -0.000016 | -3.17% | 0.000504 | 0.000509 | 0.000482 | 6,570.00 |
| May 16 2024 | 0.000504 | 0.00000100 | 0.20% | 0.000505 | 0.000511 | 0.000497 | 7,473.00 |
| May 15 2024 | 0.000503 | -0.00001 | -1.95% | 0.000514 | 0.000516 | 0.000502 | 7,404.00 |
| May 14 2024 | 0.000513 | -0.00000300 | -0.58% | 0.000516 | 0.000522 | 0.000508 | 6,837.00 |
| May 13 2024 | 0.000517 | -0.000012 | -2.27% | 0.000529 | 0.000529 | 0.000511 | 6,668.00 |
| May 12 2024 | 0.000529 | -0.00000030 | -0.06% | 0.00053 | 0.000531 | 0.00052 | 6,696.00 |
| May 11 2024 | 0.000529 | -0.00000200 | -0.38% | 0.000532 | 0.000537 | 0.000523 | 6,949.00 |
| May 10 2024 | 0.000531 | 0.00000300 | 0.57% | 0.00053 | 0.000547 | 0.000523 | 6,906.00 |
| May 09 2024 | 0.000528 | -0.00000200 | -0.38% | 0.000527 | 0.000532 | 0.000516 | 6,240.00 |
| May 08 2024 | 0.00053 | -0.000021 | -3.81% | 0.00056 | 0.00056 | 0.000518 | 6,622.00 |
| May 07 2024 | 0.000551 | 0.00000700 | 1.29% | 0.000548 | 0.000563 | 0.000533 | 6,549.00 |
| May 06 2024 | 0.000544 | 0.000018 | 3.42% | 0.000527 | 0.000549 | 0.000521 | 6,080.00 |
| May 05 2024 | 0.000526 | -0.00000900 | -1.68% | 0.000537 | 0.000539 | 0.000525 | 6,195.00 |
| May 04 2024 | 0.000536 | -0.00000600 | -1.11% | 0.000541 | 0.000544 | 0.000518 | 6,172.00 |
| May 03 2024 | 0.000542 | -0.000017 | -3.04% | 0.000554 | 0.000566 | 0.00054 | 6,068.00 |
| May 02 2024 | 0.000559 | 0.000035 | 6.69% | 0.000525 | 0.00056 | 0.000525 | 6,150.00 |
| May 01 2024 | 0.000523 | 0.000017 | 3.36% | 0.000507 | 0.000527 | 0.000502 | 6,782.00 |
| Apr 30 2024 | 0.000507 | 0.00000300 | 0.60% | 0.000506 | 0.000523 | 0.000499 | 7,190.00 |
| Apr 29 2024 | 0.000503 | 0.00000900 | 1.82% | 0.000494 | 0.000512 | 0.00049 | 6,563.00 |
| Apr 28 2024 | 0.000494 | -0.00000060 | -0.12% | 0.000495 | 0.000515 | 0.000491 | 6,343.00 |
| Apr 27 2024 | 0.000494 | -0.000039 | -7.32% | 0.000534 | 0.000542 | 0.000492 | 6,251.00 |
| Apr 26 2024 | 0.000533 | -0.00002 | -3.61% | 0.000552 | 0.000555 | 0.000529 | 5,944.00 |
| Apr 25 2024 | 0.000553 | -0.00000200 | -0.36% | 0.000547 | 0.000558 | 0.000533 | 5,998.00 |
| Apr 24 2024 | 0.000555 | -0.00000800 | -1.42% | 0.00056 | 0.000579 | 0.000552 | 5,803.00 |
