Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
ATOMETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 0.002207 | -0.000089 | -3.88% | 0.002274 | 0.002274 | 0.0022 | 2,148.00 |
| May 30 2024 | 0.002296 | 0.00000900 | 0.39% | 0.002295 | 0.002343 | 0.002266 | 69.00 |
| May 29 2024 | 0.002287 | 0.000037 | 1.64% | 0.002273 | 0.002328 | 0.002246 | 711.00 |
| May 28 2024 | 0.00225 | 0.00002 | 0.90% | 0.002227 | 0.0023 | 0.002203 | 1,217.00 |
| May 27 2024 | 0.00223 | 0.000037 | 1.69% | 0.002182 | 0.002246 | 0.002148 | 598.00 |
| May 26 2024 | 0.002193 | -0.000074 | -3.26% | 0.00226 | 0.002265 | 0.002167 | 212.00 |
| May 25 2024 | 0.002267 | 0.00000100 | 0.04% | 0.002274 | 0.002287 | 0.002254 | 24.00 |
| May 24 2024 | 0.002266 | 0.00004 | 1.80% | 0.002206 | 0.002281 | 0.002203 | 71.00 |
| May 23 2024 | 0.002226 | -0.000081 | -3.51% | 0.002289 | 0.002289 | 0.002148 | 3,237.00 |
| May 22 2024 | 0.002307 | 0.00 | 0.00% | 0.002307 | 0.002307 | 0.002307 | 0.00 |
| May 21 2024 | 0.002307 | -0.000127 | -5.22% | 0.002425 | 0.002425 | 0.002303 | 1,497.00 |
| May 20 2024 | 0.002434 | -0.000238 | -8.91% | 0.002667 | 0.002692 | 0.002413 | 2,232.00 |
| May 19 2024 | 0.002672 | -0.000077 | -2.80% | 0.002748 | 0.002748 | 0.002672 | 681.00 |
| May 18 2024 | 0.002749 | -0.000062 | -2.21% | 0.002793 | 0.002805 | 0.002749 | 519.00 |
| May 17 2024 | 0.002811 | -0.000089 | -3.07% | 0.002903 | 0.002918 | 0.002806 | 449.00 |
| May 16 2024 | 0.0029 | 0.000116 | 4.17% | 0.002805 | 0.002908 | 0.002788 | 133.00 |
| May 15 2024 | 0.002784 | -0.00005 | -1.76% | 0.002809 | 0.002833 | 0.002777 | 134.00 |
| May 14 2024 | 0.002834 | -0.000025 | -0.87% | 0.002863 | 0.002885 | 0.002802 | 812.00 |
| May 13 2024 | 0.002859 | -0.000031 | -1.07% | 0.002885 | 0.002911 | 0.002859 | 207.00 |
| May 12 2024 | 0.00289 | -0.000037 | -1.26% | 0.002925 | 0.00295 | 0.00289 | 233.00 |
| May 11 2024 | 0.002927 | -0.000062 | -2.07% | 0.002964 | 0.002966 | 0.002927 | 54.00 |
| May 10 2024 | 0.002989 | 0.00 | 0.00% | 0.003016 | 0.003093 | 0.00298 | 759.00 |
| May 09 2024 | 0.002989 | 0.000025 | 0.84% | 0.00306 | 0.003099 | 0.00298 | 706.00 |
| May 08 2024 | 0.002964 | 0.00 | 0.00% | 0.002964 | 0.002964 | 0.002964 | 0.00 |
| May 07 2024 | 0.002964 | -0.000037 | -1.23% | 0.003003 | 0.003054 | 0.002937 | 928.00 |
| May 06 2024 | 0.003001 | 0.000043 | 1.45% | 0.00297 | 0.003053 | 0.002816 | 1,869.00 |
| May 05 2024 | 0.002958 | 0.000162 | 5.79% | 0.002787 | 0.00299 | 0.002771 | 1,083.00 |
| May 04 2024 | 0.002796 | -0.000038 | -1.34% | 0.002844 | 0.002851 | 0.002773 | 545.00 |
| May 03 2024 | 0.002834 | -0.000072 | -2.48% | 0.002902 | 0.002937 | 0.002834 | 66.00 |
| May 02 2024 | 0.002906 | -0.000052 | -1.76% | 0.002927 | 0.003087 | 0.002885 | 1,766.00 |
| May 01 2024 | 0.002958 | 0.00016 | 5.72% | 0.002834 | 0.002958 | 0.002759 | 895.00 |
| Apr 30 2024 | 0.002798 | 0.000263 | 10.37% | 0.002567 | 0.002845 | 0.002567 | 1,275.00 |
| Apr 29 2024 | 0.002535 | 0.000024 | 0.96% | 0.002517 | 0.002572 | 0.002507 | 319.00 |
| Apr 28 2024 | 0.002511 | -0.000057 | -2.22% | 0.002591 | 0.002593 | 0.002486 | 424.00 |
| Apr 27 2024 | 0.002568 | -0.000099 | -3.71% | 0.002638 | 0.002648 | 0.002568 | 897.00 |
| Apr 26 2024 | 0.002667 | 0.000034 | 1.29% | 0.002622 | 0.002667 | 0.002607 | 478.00 |
| Apr 25 2024 | 0.002633 | -0.000077 | -2.84% | 0.002674 | 0.002689 | 0.002633 | 916.00 |
| Apr 24 2024 | 0.00271 | 0.00 | 0.00% | 0.00271 | 0.00271 | 0.00271 | 0.00 |
| Apr 23 2024 | 0.00271 | -0.000069 | -2.48% | 0.002779 | 0.002885 | 0.002686 | 1,203.00 |
| Apr 22 2024 | 0.002779 | 0.00000700 | 0.25% | 0.002763 | 0.002809 | 0.002759 | 424.00 |
| Apr 21 2024 | 0.002772 | 0.000024 | 0.87% | 0.002731 | 0.00278 | 0.002719 | 375.00 |
| Apr 20 2024 | 0.002748 | 0.000079 | 2.96% | 0.002669 | 0.002748 | 0.002668 | 302.00 |
| Apr 19 2024 | 0.002669 | -0.000023 | -0.85% | 0.002664 | 0.002691 | 0.002651 | 814.00 |
| Apr 18 2024 | 0.002692 | 0.00000200 | 0.07% | 0.002682 | 0.002719 | 0.002659 | 448.00 |
| Apr 17 2024 | 0.00269 | 0.000039 | 1.47% | 0.002649 | 0.002719 | 0.002621 | 662.00 |
| Apr 16 2024 | 0.002651 | 0.000041 | 1.57% | 0.002635 | 0.002651 | 0.00259 | 421.00 |
| Apr 15 2024 | 0.00261 | -0.000053 | -1.99% | 0.002655 | 0.002685 | 0.0026 | 1,378.00 |
| Apr 14 2024 | 0.002663 | -0.000023 | -0.86% | 0.002662 | 0.002777 | 0.002625 | 834.00 |
| Apr 13 2024 | 0.002686 | -0.00021 | -7.25% | 0.002885 | 0.002885 | 0.0025 | 3,903.00 |
| Apr 12 2024 | 0.002896 | -0.000165 | -5.39% | 0.003067 | 0.003085 | 0.002658 | 3,880.00 |
| Apr 11 2024 | 0.003061 | 0.000016 | 0.53% | 0.003043 | 0.003061 | 0.003009 | 941.00 |
| Apr 10 2024 | 0.003045 | -0.000049 | -1.58% | 0.003096 | 0.0031 | 0.003026 | 1,218.00 |
| Apr 09 2024 | 0.003094 | 0.000041 | 1.34% | 0.003049 | 0.003132 | 0.003022 | 731.00 |
| Apr 08 2024 | 0.003053 | -0.000153 | -4.77% | 0.003219 | 0.00323 | 0.003039 | 1,813.00 |
| Apr 07 2024 | 0.003206 | -0.000107 | -3.23% | 0.003295 | 0.003303 | 0.003206 | 883.00 |
| Apr 06 2024 | 0.003313 | 0.000022 | 0.67% | 0.003287 | 0.003313 | 0.003286 | 236.00 |
| Apr 05 2024 | 0.003291 | 0.00000500 | 0.15% | 0.003318 | 0.003412 | 0.00327 | 687.00 |
| Apr 04 2024 | 0.003286 | 0.000012 | 0.37% | 0.003274 | 0.003395 | 0.003259 | 900.00 |
| Apr 03 2024 | 0.003274 | -0.000066 | -1.98% | 0.00334 | 0.003366 | 0.003235 | 1,938.00 |
| Apr 02 2024 | 0.00334 | -0.00000500 | -0.15% | 0.003314 | 0.0034 | 0.003294 | 917.00 |
| Apr 01 2024 | 0.003345 | -0.000025 | -0.74% | 0.003376 | 0.003428 | 0.0033 | 1,561.00 |
| Mar 31 2024 | 0.00337 | -0.000159 | -4.51% | 0.003488 | 0.003488 | 0.003334 | 1,039.00 |
| Mar 30 2024 | 0.003529 | -0.000019 | -0.54% | 0.003544 | 0.003661 | 0.003494 | 776.00 |
| Mar 29 2024 | 0.003548 | 0.000096 | 2.78% | 0.003424 | 0.003607 | 0.003415 | 1,013.00 |
| Mar 28 2024 | 0.003452 | -0.000132 | -3.68% | 0.003576 | 0.003604 | 0.003389 | 660.00 |
| Mar 27 2024 | 0.003584 | 0.000172 | 5.04% | 0.003423 | 0.003628 | 0.003352 | 1,359.00 |
| Mar 26 2024 | 0.003412 | 0.000027 | 0.80% | 0.003415 | 0.003419 | 0.003352 | 642.00 |
| Mar 25 2024 | 0.003385 | 0.00000600 | 0.18% | 0.003401 | 0.003429 | 0.003359 | 493.00 |
| Mar 24 2024 | 0.003379 | -0.000012 | -0.35% | 0.003402 | 0.003439 | 0.003376 | 199.00 |
| Mar 23 2024 | 0.003391 | -0.000038 | -1.11% | 0.003425 | 0.003449 | 0.003367 | 2,199.00 |
| Mar 22 2024 | 0.003429 | 0.000093 | 2.79% | 0.003316 | 0.003429 | 0.003309 | 494.00 |
| Mar 21 2024 | 0.003336 | 0.00000700 | 0.21% | 0.003355 | 0.003408 | 0.003287 | 1,222.00 |
| Mar 20 2024 | 0.003329 | -0.000121 | -3.51% | 0.003434 | 0.003554 | 0.003323 | 6,466.00 |
| Mar 19 2024 | 0.00345 | 0.000118 | 3.54% | 0.003318 | 0.003471 | 0.00323 | 5,520.00 |
| Mar 18 2024 | 0.003332 | -0.000035 | -1.04% | 0.003362 | 0.003419 | 0.003329 | 492.00 |
| Mar 17 2024 | 0.003367 | -0.00002 | -0.59% | 0.003391 | 0.003585 | 0.00335 | 2,183.00 |
| Mar 16 2024 | 0.003387 | 0.00000800 | 0.24% | 0.003387 | 0.00345 | 0.003259 | 558.00 |
| Mar 15 2024 | 0.003379 | -0.000148 | -4.20% | 0.003521 | 0.003521 | 0.003309 | 1,713.00 |
| Mar 14 2024 | 0.003527 | 0.00 | 0.00% | 0.003527 | 0.003527 | 0.003527 | 0.00 |
| Mar 13 2024 | 0.003527 | 0.000157 | 4.66% | 0.003364 | 0.003529 | 0.003337 | 3,499.00 |
| Mar 12 2024 | 0.00337 | -0.00000100 | -0.03% | 0.003352 | 0.003411 | 0.003286 | 3,315.00 |
| Mar 11 2024 | 0.003371 | -0.000016 | -0.47% | 0.003408 | 0.003505 | 0.003318 | 5,118.00 |
| Mar 10 2024 | 0.003387 | -0.000041 | -1.20% | 0.003421 | 0.003441 | 0.003336 | 3,149.00 |
| Mar 09 2024 | 0.003428 | 0.00 | 0.00% | 0.003428 | 0.003428 | 0.003428 | 0.00 |
| Mar 08 2024 | 0.003428 | -0.000183 | -5.07% | 0.003586 | 0.003604 | 0.003318 | 5,373.00 |
| Mar 07 2024 | 0.003611 | -0.000111 | -2.98% | 0.003718 | 0.0038 | 0.003497 | 6,166.00 |
| Mar 06 2024 | 0.003722 | 0.000362 | 10.77% | 0.003369 | 0.00374 | 0.003178 | 8,520.00 |
| Mar 05 2024 | 0.00336 | -0.000075 | -2.18% | 0.003442 | 0.003533 | 0.00328 | 5,676.00 |
| Mar 04 2024 | 0.003435 | -0.000069 | -1.97% | 0.003498 | 0.00375 | 0.0034 | 4,664.00 |
| Mar 03 2024 | 0.003504 | -0.000064 | -1.79% | 0.003555 | 0.003585 | 0.003376 | 3,313.00 |
| Mar 02 2024 | 0.003568 | 0.000178 | 5.25% | 0.0034 | 0.003568 | 0.003387 | 5,642.00 |
