NOTE.WS Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 07 2024 | 0.1943 | -0.0055 | -2.75% | 0.1942 | 0.1943 | 0.1942 | 300 |
Jun 06 2024 | 0.1998 | -0.00 | 0.00% | 0.199901 | 0.206011 | 0.1942 | 12,994 |
Jun 05 2024 | 0.199801 | -0.00 | 0.00% | 0.1998 | 0.199801 | 0.1998 | 1,904 |
Jun 04 2024 | 0.199803 | -0.0001 | -0.05% | 0.1998 | 0.199803 | 0.1998 | 602 |
Jun 03 2024 | 0.1999 | 0.0001 | 0.05% | 0.1999 | 0.1999 | 0.1999 | 589 |
May 31 2024 | 0.1998 | 0.00 | 0.00% | 0.1998 | 0.1998 | 0.1998 | 0 |
May 30 2024 | 0.1998 | -0.0002 | -0.10% | 0.1999 | 0.1999 | 0.1998 | 900 |
May 29 2024 | 0.20 | 0.00 | 0.00% | 0.23 | 0.23 | 0.20 | 315 |
May 28 2024 | 0.20 | -0.0026 | -1.28% | 0.20 | 0.20 | 0.20 | 944 |
May 24 2024 | 0.2026 | 0.00 | 0.00% | 0.2026 | 0.2026 | 0.2026 | 0 |
May 23 2024 | 0.2026 | 0.00 | 0.00% | 0.2026 | 0.2026 | 0.2026 | 0 |
May 22 2024 | 0.2026 | 0.0028 | 1.40% | 0.2026 | 0.2026 | 0.2026 | 1,100 |
May 21 2024 | 0.199801 | 0.00 | 0.00% | 0.199801 | 0.199801 | 0.199801 | 0 |
May 20 2024 | 0.199801 | 0.00 | 0.00% | 0.199801 | 0.199801 | 0.199801 | 0 |
May 17 2024 | 0.199801 | 0.00 | 0.00% | 0.199801 | 0.199801 | 0.199801 | 276 |
May 16 2024 | 0.1998 | -0.0102 | -4.86% | 0.20 | 0.2001 | 0.1998 | 4,903 |
May 15 2024 | 0.21 | 0.00 | 0.00% | 0.2077 | 0.21 | 0.2077 | 4 |
May 14 2024 | 0.21 | 0.0101 | 5.05% | 0.2225 | 0.2225 | 0.21 | 3,403 |
May 13 2024 | 0.199899 | 0.00 | 0.00% | 0.199899 | 0.199899 | 0.199899 | 10 |
May 10 2024 | 0.199899 | 0.0048 | 2.46% | 0.20 | 0.20 | 0.199899 | 300 |
May 09 2024 | 0.1951 | 0.0051 | 2.68% | 0.198 | 0.20 | 0.195 | 1,800 |
May 08 2024 | 0.190001 | 0.00 | 0.00% | 0.19 | 0.190001 | 0.19 | 40 |
May 07 2024 | 0.190001 | -0.025 | -11.63% | 0.20 | 0.20 | 0.19 | 8,238 |
May 06 2024 | 0.215 | 0.00 | 0.00% | 0.215 | 0.215 | 0.215 | 9 |
May 03 2024 | 0.215 | 0.00 | 0.00% | 0.215 | 0.215 | 0.215 | 0 |
May 02 2024 | 0.215 | 0.005 | 2.38% | 0.20 | 0.215 | 0.20 | 5,540 |
May 01 2024 | 0.21 | 0.00 | 0.00% | 0.21 | 0.21 | 0.21 | 0 |
Apr 30 2024 | 0.21 | 0.005 | 2.44% | 0.2121 | 0.2121 | 0.21 | 1,310 |
Apr 29 2024 | 0.205 | -0.00005 | -0.02% | 0.2475 | 0.25 | 0.205 | 1,000 |
Apr 26 2024 | 0.20505 | 0.00 | 0.00% | 0.20505 | 0.20505 | 0.20505 | 0 |
Apr 25 2024 | 0.20505 | 0.00 | 0.00% | 0.20 | 0.20505 | 0.20 | 100 |
Apr 24 2024 | 0.20505 | -0.04245 | -17.15% | 0.2475 | 0.2475 | 0.20505 | 1,150 |
Apr 23 2024 | 0.2475 | 0.02875 | 13.14% | 0.2475 | 0.2475 | 0.2475 | 100 |
Apr 22 2024 | 0.21875 | 0.00 | 0.00% | 0.21875 | 0.21875 | 0.21875 | 0 |
Apr 19 2024 | 0.21875 | -0.02625 | -10.71% | 0.20 | 0.2213 | 0.20 | 3,600 |
Apr 18 2024 | 0.245 | 0.00 | 0.00% | 0.245 | 0.245 | 0.245 | 500 |
Apr 17 2024 | 0.245 | 0.00 | 0.00% | 0.2498 | 0.2498 | 0.245 | 4 |
Apr 16 2024 | 0.245 | 0.00 | 0.00% | 0.245 | 0.245 | 0.245 | 4 |
Apr 15 2024 | 0.245 | 0.00 | 0.00% | 0.245 | 0.245 | 0.245 | 0 |
Apr 12 2024 | 0.245 | 0.00 | 0.00% | 0.247 | 0.247 | 0.245 | 2 |
Apr 11 2024 | 0.245 | 0.0465 | 23.43% | 0.2276 | 0.2451 | 0.2276 | 1,266 |
Apr 10 2024 | 0.1985 | -0.0327 | -14.14% | 0.1925 | 0.1985 | 0.1925 | 1,615 |
Apr 09 2024 | 0.2312 | -0.0019 | -0.82% | 0.26 | 0.2977 | 0.23 | 3,111 |
Apr 08 2024 | 0.2331 | 0.0186 | 8.67% | 0.26 | 0.26 | 0.2315 | 5,084 |
Apr 05 2024 | 0.2145 | 0.0145 | 7.25% | 0.26 | 0.26 | 0.2018 | 2,058 |
Apr 04 2024 | 0.20 | -0.07 | -25.93% | 0.2505 | 0.2505 | 0.191 | 10,028 |
Apr 03 2024 | 0.27 | -0.02 | -6.90% | 0.3187 | 0.3187 | 0.25 | 591 |
Apr 02 2024 | 0.29 | 0.00 | 0.00% | 0.29 | 0.29 | 0.29 | 0 |
Apr 01 2024 | 0.29 | 0.04 | 16.00% | 0.3325 | 0.3775 | 0.29 | 3,600 |
Mar 28 2024 | 0.25 | 0.00 | 0.00% | 0.25 | 0.25 | 0.25 | 9,440 |
Mar 27 2024 | 0.25 | 0.00 | 0.00% | 0.29 | 0.29 | 0.25 | 17 |
Mar 26 2024 | 0.25 | -0.01375 | -5.21% | 0.264 | 0.2641 | 0.25 | 4,616 |
Mar 25 2024 | 0.263749 | 0.00355 | 1.36% | 0.25 | 0.263749 | 0.25 | 1,700 |
Mar 22 2024 | 0.2602 | 0.0079 | 3.13% | 0.26 | 0.2602 | 0.26 | 2,750 |
Mar 21 2024 | 0.2523 | 0.00 | 0.00% | 0.2523 | 0.2697 | 0.2523 | 2,800 |
Mar 20 2024 | 0.2523 | 0.00 | 0.00% | 0.2523 | 0.2523 | 0.2523 | 17 |
Mar 19 2024 | 0.2523 | -0.0194 | -7.14% | 0.251 | 0.28 | 0.25 | 14,344 |
Mar 18 2024 | 0.2717 | -0.0783 | -22.37% | 0.38 | 0.38 | 0.26 | 34,333 |
Mar 15 2024 | 0.35 | 0.00 | 0.00% | 0.3595 | 0.43 | 0.35 | 5,909 |
Mar 14 2024 | 0.35 | 0.04 | 12.90% | 0.42 | 0.46 | 0.35 | 15,668 |
Mar 13 2024 | 0.31 | 0.011 | 3.68% | 0.3201 | 0.36 | 0.31 | 1,604 |
Mar 12 2024 | 0.299 | -0.20105 | -40.21% | 0.32 | 0.388751 | 0.299 | 7,528 |
Mar 11 2024 | 0.50005 | 0.15025 | 42.95% | 0.3698 | 0.5001 | 0.3398 | 77,608 |