Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
DNTETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25 2024 | 0.000013 | 0.00000041 | 3.26% | 0.000013 | 0.000014 | 0.000012 | 6,789,486.00 |
| Jul 24 2024 | 0.000013 | -0.00000017 | -1.34% | 0.000014 | 0.000015 | 0.000013 | 5,742,098.00 |
| Jul 23 2024 | 0.000013 | -0.00000200 | -13.39% | 0.000014 | 0.000015 | 0.000013 | 6,628,401.00 |
| Jul 22 2024 | 0.000015 | -0.00000036 | -2.35% | 0.000015 | 0.000015 | 0.000012 | 5,720,252.00 |
| Jul 21 2024 | 0.000015 | 0.00000016 | 1.06% | 0.000013 | 0.000015 | 0.000013 | 6,398,472.00 |
| Jul 20 2024 | 0.000015 | 0.00000200 | 15.44% | 0.000013 | 0.000015 | 0.000013 | 6,043,441.00 |
| Jul 19 2024 | 0.000013 | -0.00000200 | -13.15% | 0.000013 | 0.000015 | 0.000013 | 5,211,370.00 |
| Jul 18 2024 | 0.000015 | 0.00000100 | 7.12% | 0.000012 | 0.000015 | 0.000012 | 6,378,371.00 |
| Jul 17 2024 | 0.000014 | 0.00000028 | 2.03% | 0.000013 | 0.000015 | 0.000012 | 6,505,520.00 |
| Jul 16 2024 | 0.000014 | -0.00000100 | -6.76% | 0.000015 | 0.000015 | 0.000013 | 6,709,899.00 |
| Jul 15 2024 | 0.000015 | 0.00000021 | 1.44% | 0.000015 | 0.000015 | 0.000015 | 4,576,123.00 |
| Jul 14 2024 | 0.000015 | 0.00 | 0.00% | 0.000015 | 0.000015 | 0.000014 | 7,456,356.00 |
| Jul 13 2024 | 0.000015 | -0.00000015 | -1.02% | 0.000015 | 0.000015 | 0.000014 | 6,068,454.00 |
| Jul 12 2024 | 0.000015 | 0.00000003 | 0.20% | 0.000015 | 0.000015 | 0.000014 | 5,099,526.00 |
| Jul 11 2024 | 0.000015 | 0.00000031 | 2.15% | 0.000015 | 0.000015 | 0.000014 | 4,864,995.00 |
| Jul 10 2024 | 0.000014 | -0.00000016 | -1.10% | 0.000015 | 0.000015 | 0.000014 | 7,383,025.00 |
| Jul 09 2024 | 0.000015 | -0.00000078 | -5.08% | 0.000015 | 0.000015 | 0.000014 | 5,545,225.00 |
| Jul 08 2024 | 0.000015 | -0.00000006 | -0.39% | 0.000014 | 0.000015 | 0.000014 | 4,675,370.00 |
| Jul 07 2024 | 0.000015 | 0.00000072 | 4.90% | 0.000015 | 0.000015 | 0.000014 | 5,651,629.00 |
| Jul 06 2024 | 0.000015 | -0.00000029 | -1.94% | 0.000015 | 0.000015 | 0.000014 | 4,177,496.00 |
| Jul 05 2024 | 0.000015 | -0.00000009 | -0.60% | 0.000015 | 0.000015 | 0.000014 | 5,089,015.00 |
| Jul 04 2024 | 0.000015 | 0.00000014 | 0.94% | 0.000015 | 0.000015 | 0.000014 | 4,602,541.00 |
| Jul 03 2024 | 0.000015 | -0.00000019 | -1.26% | 0.000014 | 0.000015 | 0.000014 | 5,854,763.00 |
| Jul 02 2024 | 0.000015 | 0.00000018 | 1.21% | 0.000015 | 0.000015 | 0.000014 | 4,830,220.00 |
| Jul 01 2024 | 0.000015 | -0.00000023 | -1.52% | 0.000015 | 0.000015 | 0.000014 | 5,820,518.00 |
| Jun 30 2024 | 0.000015 | 0.00000200 | 14.90% | 0.000013 | 0.000015 | 0.000013 | 4,814,820.00 |
| Jun 29 2024 | 0.000013 | 0.00000051 | 3.95% | 0.000012 | 0.000015 | 0.000012 | 6,290,725.00 |
| Jun 28 2024 | 0.000013 | -0.00001 | -43.84% | 0.000018 | 0.000024 | 0.000012 | 7,263,937.00 |
| Jun 27 2024 | 0.000023 | 0.00000400 | 21.79% | 0.000019 | 0.000023 | 0.000016 | 4,444,574.00 |
| Jun 26 2024 | 0.000018 | 0.00000200 | 12.59% | 0.000019 | 0.000019 | 0.000016 | 2,459,779.00 |
| Jun 25 2024 | 0.000016 | -0.00000020 | -1.24% | 0.000016 | 0.00002 | 0.000016 | 4,783,147.00 |
| Jun 24 2024 | 0.000016 | -0.00000100 | -5.79% | 0.000018 | 0.00002 | 0.000016 | 4,229,081.00 |
| Jun 23 2024 | 0.000017 | 0.00000075 | 4.54% | 0.000017 | 0.00002 | 0.000016 | 4,531,749.00 |
| Jun 22 2024 | 0.000017 | -0.00000033 | -1.96% | 0.000017 | 0.00002 | 0.000016 | 4,471,991.00 |
| Jun 21 2024 | 0.000017 | -0.00000093 | -5.23% | 0.000018 | 0.00002 | 0.000016 | 4,541,452.00 |
| Jun 20 2024 | 0.000018 | -0.00000700 | -27.73% | 0.000017 | 0.000029 | 0.000015 | 3,762,371.00 |
| Jun 19 2024 | 0.000025 | 0.00000800 | 45.35% | 0.000019 | 0.000029 | 0.000018 | 4,178,035.00 |
| Jun 18 2024 | 0.000018 | -0.00000200 | -10.16% | 0.000019 | 0.000028 | 0.000017 | 4,291,101.00 |
| Jun 17 2024 | 0.00002 | 0.00000300 | 18.26% | 0.000028 | 0.000028 | 0.000018 | 3,241,607.00 |
| Jun 16 2024 | 0.000016 | -0.00000400 | -19.45% | 0.000028 | 0.00003 | 0.000016 | 4,263,259.00 |
| Jun 15 2024 | 0.000021 | -0.00000200 | -8.86% | 0.000025 | 0.00003 | 0.000016 | 4,471,361.00 |
| Jun 14 2024 | 0.000023 | 0.00000095 | 4.39% | 0.000017 | 0.00003 | 0.000017 | 3,396,276.00 |
| Jun 13 2024 | 0.000022 | -0.00000500 | -18.95% | 0.000018 | 0.000029 | 0.000018 | 4,017,921.00 |
| Jun 12 2024 | 0.000026 | 0.00000700 | 35.71% | 0.000016 | 0.00003 | 0.000016 | 3,109,970.00 |
| Jun 11 2024 | 0.00002 | -0.00000900 | -31.26% | 0.000018 | 0.000028 | 0.000017 | 3,149,923.00 |
| Jun 10 2024 | 0.000029 | 0.000013 | 80.10% | 0.000024 | 0.000029 | 0.000017 | 2,873,436.00 |
| Jun 09 2024 | 0.000016 | -0.00000300 | -15.77% | 0.000022 | 0.000029 | 0.000016 | 4,397,969.00 |
| Jun 08 2024 | 0.000019 | -0.00000200 | -9.35% | 0.000028 | 0.000028 | 0.000016 | 3,033,202.00 |
| Jun 07 2024 | 0.000021 | 0.00000200 | 10.16% | 0.000031 | 0.000031 | 0.000016 | 3,608,794.00 |
| Jun 06 2024 | 0.00002 | -0.00001 | -34.01% | 0.000035 | 0.000035 | 0.000016 | 3,895,390.00 |
| Jun 05 2024 | 0.000029 | -0.00000300 | -9.21% | 0.000031 | 0.000035 | 0.000019 | 3,580,543.00 |
| Jun 04 2024 | 0.000033 | 0.000011 | 50.37% | 0.000027 | 0.000033 | 0.000018 | 3,730,095.00 |
| Jun 03 2024 | 0.000022 | 0.00000059 | 2.78% | 0.000029 | 0.000037 | 0.00002 | 2,766,542.00 |
| Jun 02 2024 | 0.000021 | -0.000015 | -41.61% | 0.000037 | 0.000037 | 0.000021 | 3,685,633.00 |
| Jun 01 2024 | 0.000036 | 0.00000600 | 19.79% | 0.000022 | 0.000037 | 0.000019 | 3,682,940.00 |
| May 31 2024 | 0.00003 | 0.00000700 | 30.11% | 0.000028 | 0.000035 | 0.00002 | 2,645,442.00 |
| May 30 2024 | 0.000023 | 0.00000400 | 21.24% | 0.000035 | 0.000037 | 0.00002 | 2,729,351.00 |
| May 29 2024 | 0.000019 | -0.000016 | -46.00% | 0.000031 | 0.000033 | 0.000019 | 3,019,352.00 |
| May 28 2024 | 0.000035 | 0.00000400 | 12.97% | 0.000031 | 0.000036 | 0.000021 | 2,697,277.00 |
| May 27 2024 | 0.000031 | 0.00000600 | 23.91% | 0.000033 | 0.000037 | 0.000021 | 3,321,717.00 |
| May 26 2024 | 0.000025 | -0.00000900 | -26.26% | 0.000027 | 0.000037 | 0.00002 | 2,774,465.00 |
| May 25 2024 | 0.000034 | 0.000014 | 67.86% | 0.000019 | 0.000037 | 0.000019 | 3,001,215.00 |
| May 24 2024 | 0.000021 | -0.00000100 | -4.59% | 0.000021 | 0.000037 | 0.00002 | 3,263,539.00 |
| May 23 2024 | 0.000022 | 0.00000057 | 2.69% | 0.000023 | 0.000038 | 0.000019 | 2,952,042.00 |
| May 22 2024 | 0.000021 | -0.00000300 | -12.38% | 0.000029 | 0.000037 | 0.000021 | 3,069,904.00 |
| May 21 2024 | 0.000024 | -0.00000900 | -27.17% | 0.00002 | 0.000034 | 0.00002 | 3,076,099.00 |
| May 20 2024 | 0.000033 | 0.000012 | 56.36% | 0.000035 | 0.000038 | 0.000019 | 1,842,696.00 |
| May 19 2024 | 0.000021 | -0.000016 | -42.59% | 0.000031 | 0.000038 | 0.000021 | 3,384,070.00 |
| May 18 2024 | 0.000038 | 0.00000200 | 5.61% | 0.00002 | 0.000038 | 0.000019 | 2,012,791.00 |
| May 17 2024 | 0.000036 | 0.000015 | 72.89% | 0.000024 | 0.000036 | 0.000019 | 2,968,580.00 |
| May 16 2024 | 0.000021 | -0.000016 | -43.28% | 0.000028 | 0.000037 | 0.000021 | 3,009,018.00 |
| May 15 2024 | 0.000037 | 0.000018 | 96.93% | 0.000035 | 0.000037 | 0.00002 | 2,788,274.00 |
| May 14 2024 | 0.000019 | -0.000015 | -45.33% | 0.000036 | 0.000036 | 0.000019 | 3,600,094.00 |
| May 13 2024 | 0.000033 | -0.00000200 | -5.68% | 0.000029 | 0.000037 | 0.000019 | 3,459,447.00 |
| May 12 2024 | 0.000035 | 0.000012 | 51.61% | 0.000035 | 0.000038 | 0.000019 | 3,126,935.00 |
| May 11 2024 | 0.000023 | -0.000012 | -34.33% | 0.000021 | 0.000035 | 0.000021 | 2,705,650.00 |
| May 10 2024 | 0.000035 | 0.00000700 | 24.71% | 0.00002 | 0.000036 | 0.00002 | 2,612,369.00 |
| May 09 2024 | 0.000028 | 0.00000200 | 7.54% | 0.000028 | 0.000037 | 0.00002 | 2,145,532.00 |
| May 08 2024 | 0.000027 | -0.00001 | -27.53% | 0.000024 | 0.000033 | 0.000019 | 2,634,416.00 |
| May 07 2024 | 0.000036 | 0.00000900 | 33.40% | 0.000029 | 0.000038 | 0.000019 | 3,359,614.00 |
| May 06 2024 | 0.000027 | 0.00000600 | 29.07% | 0.00003 | 0.000037 | 0.000018 | 3,113,441.00 |
| May 05 2024 | 0.000021 | -0.00000057 | -2.69% | 0.000033 | 0.000035 | 0.00002 | 3,158,993.00 |
| May 04 2024 | 0.000021 | -0.00001 | -32.53% | 0.000019 | 0.000037 | 0.000019 | 3,537,075.00 |
| May 03 2024 | 0.000031 | 0.00001 | 48.01% | 0.000019 | 0.000037 | 0.000019 | 2,800,492.00 |
| May 02 2024 | 0.000021 | -0.00000083 | -3.83% | 0.000022 | 0.000037 | 0.000019 | 3,183,286.00 |
| May 01 2024 | 0.000022 | -0.000014 | -39.08% | 0.000018 | 0.000036 | 0.000018 | 3,620,303.00 |
| Apr 30 2024 | 0.000036 | 0.00000400 | 12.40% | 0.000033 | 0.000038 | 0.000018 | 3,481,181.00 |
| Apr 29 2024 | 0.000032 | 0.000013 | 67.15% | 0.000029 | 0.000035 | 0.00002 | 3,274,047.00 |
| Apr 28 2024 | 0.000019 | -0.00001 | -34.58% | 0.000027 | 0.000038 | 0.000017 | 3,816,668.00 |
| Apr 27 2024 | 0.000029 | -0.00000500 | -14.91% | 0.000033 | 0.000037 | 0.000018 | 3,173,724.00 |
