Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
SUSDETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 26 2024 | 0.00026 | -0.00000600 | -2.25% | 0.000266 | 0.000266 | 0.000259 | 1.00 |
| May 25 2024 | 0.000266 | -0.00000200 | -0.75% | 0.000269 | 0.000269 | 0.000266 | 0.00 |
| May 24 2024 | 0.000268 | 0.00000400 | 1.52% | 0.000263 | 0.000271 | 0.000263 | 1.00 |
| May 23 2024 | 0.000264 | -0.00000300 | -1.12% | 0.000267 | 0.000293 | 0.000256 | 7.00 |
| May 22 2024 | 0.000267 | 0.00000300 | 1.14% | 0.000264 | 0.000272 | 0.000263 | 3.00 |
| May 21 2024 | 0.000264 | -0.000011 | -4.00% | 0.00027 | 0.000273 | 0.000263 | 3.00 |
| May 20 2024 | 0.000275 | -0.000045 | -14.05% | 0.00032 | 0.000321 | 0.000275 | 6.00 |
| May 19 2024 | 0.00032 | 0.00000500 | 1.59% | 0.000315 | 0.00032 | 0.000314 | 0.00 |
| May 18 2024 | 0.000315 | 0.00000100 | 0.32% | 0.000316 | 0.000317 | 0.000314 | 0.00 |
| May 17 2024 | 0.000313 | -0.000015 | -4.57% | 0.000326 | 0.000326 | 0.000312 | 2.00 |
| May 16 2024 | 0.000328 | 0.00000031 | 0.09% | 0.000324 | 0.000328 | 0.000314 | 4.00 |
| May 15 2024 | 0.000328 | -0.00001 | -2.96% | 0.000342 | 0.000342 | 0.000327 | 1.00 |
| May 14 2024 | 0.000338 | 0.00000500 | 1.50% | 0.000335 | 0.000338 | 0.000335 | 0.00 |
| May 13 2024 | 0.000333 | -0.00000400 | -1.19% | 0.000339 | 0.000342 | 0.000332 | 1.00 |
| May 12 2024 | 0.000337 | 0.00 | 0.00% | 0.000337 | 0.000337 | 0.000337 | 0.00 |
| May 11 2024 | 0.000337 | -0.00000200 | -0.59% | 0.00034 | 0.00034 | 0.000337 | 0.00 |
| May 10 2024 | 0.000339 | 0.000012 | 3.67% | 0.000325 | 0.000339 | 0.000325 | 1.00 |
| May 09 2024 | 0.000327 | -0.00000500 | -1.51% | 0.00033 | 0.000332 | 0.000326 | 1.00 |
| May 08 2024 | 0.000332 | 0.00000500 | 1.53% | 0.000327 | 0.000332 | 0.000326 | 0.00 |
| May 07 2024 | 0.000327 | 0.00000400 | 1.24% | 0.000325 | 0.000327 | 0.000319 | 2.00 |
| May 06 2024 | 0.000323 | 0.00000900 | 2.87% | 0.000314 | 0.000323 | 0.000312 | 1.00 |
| May 05 2024 | 0.000314 | -0.00000400 | -1.26% | 0.000317 | 0.000321 | 0.000314 | 1.00 |
| May 04 2024 | 0.000318 | -0.00000300 | -0.94% | 0.000321 | 0.000321 | 0.000316 | 0.00 |
| May 03 2024 | 0.000321 | -0.000012 | -3.61% | 0.000329 | 0.000331 | 0.000321 | 1.00 |
| May 02 2024 | 0.000332 | -0.00000300 | -0.90% | 0.000338 | 0.000341 | 0.000331 | 1.00 |
| May 01 2024 | 0.000335 | 0.00000300 | 0.91% | 0.000333 | 0.000345 | 0.000333 | 4.00 |
| Apr 30 2024 | 0.000331 | 0.000022 | 7.12% | 0.000313 | 0.000337 | 0.000313 | 4.00 |
| Apr 29 2024 | 0.000309 | 0.00000400 | 1.31% | 0.000308 | 0.000316 | 0.000308 | 2.00 |
| Apr 28 2024 | 0.000305 | -0.00000300 | -0.97% | 0.000306 | 0.000306 | 0.000301 | 1.00 |
| Apr 27 2024 | 0.000309 | -0.00000800 | -2.53% | 0.00032 | 0.000323 | 0.000308 | 2.00 |
| Apr 26 2024 | 0.000316 | -0.00000100 | -0.31% | 0.000316 | 0.000318 | 0.000316 | 0.00 |
| Apr 25 2024 | 0.000318 | 0.00000060 | 0.19% | 0.000317 | 0.000325 | 0.000317 | 1.00 |
| Apr 24 2024 | 0.000317 | 0.00000500 | 1.60% | 0.000311 | 0.000317 | 0.000309 | 1.00 |
| Apr 23 2024 | 0.000312 | 0.00000200 | 0.64% | 0.000311 | 0.000313 | 0.000311 | 0.00 |
| Apr 22 2024 | 0.000311 | -0.00000700 | -2.20% | 0.000316 | 0.000316 | 0.000311 | 0.00 |
| Apr 21 2024 | 0.000318 | 0.00000100 | 0.32% | 0.000315 | 0.000318 | 0.000315 | 0.00 |
| Apr 20 2024 | 0.000317 | -0.00000800 | -2.46% | 0.000325 | 0.000325 | 0.000317 | 0.00 |
| Apr 19 2024 | 0.000325 | -0.00000300 | -0.92% | 0.000328 | 0.000338 | 0.000319 | 3.00 |
| Apr 18 2024 | 0.000328 | -0.00000300 | -0.91% | 0.000334 | 0.000334 | 0.000328 | 1.00 |
| Apr 17 2024 | 0.000331 | 0.00000600 | 1.85% | 0.000325 | 0.000331 | 0.000325 | 1.00 |
| Apr 16 2024 | 0.000324 | 0.00000300 | 0.93% | 0.000324 | 0.00033 | 0.000322 | 3.00 |
| Apr 15 2024 | 0.000322 | 0.00000300 | 0.94% | 0.000319 | 0.000324 | 0.000307 | 3.00 |
| Apr 14 2024 | 0.000319 | -0.000021 | -6.18% | 0.000334 | 0.000344 | 0.000319 | 6.00 |
| Apr 13 2024 | 0.00034 | 0.000027 | 8.63% | 0.000313 | 0.00034 | 0.000307 | 5.00 |
| Apr 12 2024 | 0.000313 | 0.000024 | 8.31% | 0.000285 | 0.000313 | 0.000285 | 5.00 |
| Apr 11 2024 | 0.000289 | 0.000011 | 3.96% | 0.000281 | 0.000289 | 0.00028 | 0.00 |
| Apr 10 2024 | 0.000278 | -0.00000600 | -2.11% | 0.000285 | 0.000286 | 0.000278 | 1.00 |
| Apr 09 2024 | 0.000284 | 0.00001 | 3.65% | 0.00027 | 0.000291 | 0.00027 | 3.00 |
| Apr 08 2024 | 0.000274 | -0.000018 | -6.17% | 0.000293 | 0.000293 | 0.000274 | 2.00 |
| Apr 07 2024 | 0.000292 | -0.00000800 | -2.67% | 0.000297 | 0.000297 | 0.000292 | 0.00 |
| Apr 06 2024 | 0.000299 | -0.00000500 | -1.64% | 0.000301 | 0.000301 | 0.000299 | 0.00 |
| Apr 05 2024 | 0.000304 | 0.00000600 | 2.01% | 0.000299 | 0.000304 | 0.000299 | 2.00 |
| Apr 04 2024 | 0.000299 | -0.00000200 | -0.67% | 0.000299 | 0.000304 | 0.000296 | 2.00 |
| Apr 03 2024 | 0.0003 | 0.00000007 | 0.02% | 0.000305 | 0.000306 | 0.0003 | 1.00 |
| Apr 02 2024 | 0.0003 | 0.000013 | 4.52% | 0.000294 | 0.0003 | 0.000294 | 1.00 |
| Apr 01 2024 | 0.000287 | 0.00000029 | 0.10% | 0.000275 | 0.000287 | 0.000275 | 1.00 |
| Mar 31 2024 | 0.000287 | 0.00000500 | 1.77% | 0.000279 | 0.000287 | 0.000277 | 2.00 |
| Mar 30 2024 | 0.000282 | -0.00000100 | -0.35% | 0.000283 | 0.000286 | 0.000282 | 1.00 |
| Mar 29 2024 | 0.000283 | 0.00000044 | 0.16% | 0.000278 | 0.000283 | 0.000278 | 0.00 |
| Mar 28 2024 | 0.000282 | -0.00000038 | -0.13% | 0.000282 | 0.000282 | 0.000282 | 0.00 |
| Mar 27 2024 | 0.000283 | 0.00000800 | 2.91% | 0.000276 | 0.000283 | 0.000276 | 1.00 |
| Mar 26 2024 | 0.000275 | -0.00000200 | -0.72% | 0.000275 | 0.000275 | 0.000275 | 0.00 |
| Mar 25 2024 | 0.000277 | -0.000014 | -4.81% | 0.000286 | 0.000289 | 0.000273 | 3.00 |
| Mar 24 2024 | 0.000291 | -0.00000600 | -2.02% | 0.000298 | 0.000299 | 0.000291 | 1.00 |
| Mar 23 2024 | 0.000296 | -0.00000600 | -1.98% | 0.000302 | 0.000302 | 0.000296 | 1.00 |
| Mar 22 2024 | 0.000302 | 0.000013 | 4.50% | 0.000286 | 0.000302 | 0.000286 | 2.00 |
| Mar 21 2024 | 0.000289 | -0.00000300 | -1.03% | 0.000287 | 0.000294 | 0.000284 | 3.00 |
| Mar 20 2024 | 0.000292 | -0.000018 | -5.81% | 0.000311 | 0.000316 | 0.000292 | 6.00 |
| Mar 19 2024 | 0.00031 | 0.00003 | 10.72% | 0.000297 | 0.00031 | 0.000297 | 2.00 |
| Mar 18 2024 | 0.00028 | 0.00 | 0.00% | 0.00028 | 0.00028 | 0.00028 | 0.00 |
| Mar 17 2024 | 0.00028 | 0.00000200 | 0.72% | 0.000286 | 0.000286 | 0.00028 | 1.00 |
| Mar 16 2024 | 0.000278 | 0.00000400 | 1.46% | 0.000271 | 0.000278 | 0.000266 | 2.00 |
| Mar 15 2024 | 0.000274 | 0.000023 | 9.15% | 0.000258 | 0.000274 | 0.000254 | 4.00 |
| Mar 14 2024 | 0.000251 | 0.00 | 0.00% | 0.000251 | 0.000251 | 0.000251 | 0.00 |
| Mar 13 2024 | 0.000251 | -0.00000089 | -0.35% | 0.000251 | 0.000251 | 0.000251 | 0.00 |
| Mar 12 2024 | 0.000252 | 0.00000600 | 2.43% | 0.000243 | 0.000252 | 0.000243 | 2.00 |
| Mar 11 2024 | 0.000246 | -0.00001 | -3.90% | 0.000254 | 0.000254 | 0.000246 | 2.00 |
| Mar 10 2024 | 0.000257 | 0.00000500 | 1.99% | 0.00025 | 0.000258 | 0.00025 | 3.00 |
| Mar 09 2024 | 0.000251 | -0.00000200 | -0.79% | 0.000252 | 0.000254 | 0.000251 | 0.00 |
| Mar 08 2024 | 0.000253 | -0.00000900 | -3.44% | 0.000262 | 0.000262 | 0.000253 | 2.00 |
| Mar 07 2024 | 0.000262 | -0.00000600 | -2.24% | 0.000261 | 0.000267 | 0.000261 | 2.00 |
| Mar 06 2024 | 0.000268 | -0.000023 | -7.90% | 0.000284 | 0.000284 | 0.000268 | 2.00 |
| Mar 05 2024 | 0.000291 | 0.000012 | 4.30% | 0.000277 | 0.000302 | 0.000267 | 9.00 |
| Mar 04 2024 | 0.000279 | -0.000017 | -5.74% | 0.000287 | 0.000288 | 0.000279 | 4.00 |
| Mar 03 2024 | 0.000296 | -0.00000300 | -1.00% | 0.000292 | 0.000299 | 0.000292 | 1.00 |
| Mar 02 2024 | 0.000299 | 0.00000500 | 1.70% | 0.000292 | 0.000299 | 0.000292 | 1.00 |
| Mar 01 2024 | 0.000294 | -0.00000200 | -0.68% | 0.000301 | 0.000302 | 0.000294 | 4.00 |
| Feb 29 2024 | 0.000296 | 0.00000900 | 3.13% | 0.000298 | 0.000328 | 0.000291 | 13.00 |
| Feb 28 2024 | 0.000287 | -0.000021 | -6.80% | 0.000308 | 0.000308 | 0.000285 | 5.00 |
| Feb 27 2024 | 0.000309 | -0.00000400 | -1.28% | 0.000311 | 0.000311 | 0.000309 | 0.00 |
