Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
YFIETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20 2024 | 1.68 | 0.010 | 0.72% | 1.68 | 1.69 | 1.67 | 3.00 |
| Jun 19 2024 | 1.66 | 0.00 | -0.01% | 1.65 | 1.70 | 1.65 | 4.00 |
| Jun 18 2024 | 1.66 | -0.050 | -2.80% | 1.71 | 1.71 | 1.63 | 33.00 |
| Jun 17 2024 | 1.71 | -0.010 | -0.59% | 1.72 | 1.73 | 1.71 | 4.00 |
| Jun 16 2024 | 1.72 | -0.050 | -3.00% | 1.77 | 1.77 | 1.71 | 3.00 |
| Jun 15 2024 | 1.78 | 0.010 | 0.71% | 1.75 | 1.78 | 1.74 | 2.00 |
| Jun 14 2024 | 1.76 | -0.020 | -0.95% | 1.77 | 1.81 | 1.75 | 11.00 |
| Jun 13 2024 | 1.78 | -0.010 | -0.29% | 1.80 | 1.80 | 1.77 | 2.00 |
| Jun 12 2024 | 1.78 | 0.010 | 0.73% | 1.76 | 1.79 | 1.76 | 3.00 |
| Jun 11 2024 | 1.77 | 0.030 | 1.52% | 1.74 | 1.82 | 1.72 | 22.00 |
| Jun 10 2024 | 1.75 | -0.010 | -0.65% | 1.75 | 1.77 | 1.74 | 2.00 |
| Jun 09 2024 | 1.76 | 0.020 | 1.36% | 1.74 | 1.78 | 1.73 | 3.00 |
| Jun 08 2024 | 1.73 | -0.060 | -3.38% | 1.78 | 1.78 | 1.73 | 4.00 |
| Jun 07 2024 | 1.79 | -0.040 | -2.29% | 1.83 | 1.83 | 1.69 | 39.00 |
| Jun 06 2024 | 1.84 | -0.010 | -0.39% | 1.85 | 1.85 | 1.84 | 0.00 |
| Jun 05 2024 | 1.84 | -0.010 | -0.44% | 1.86 | 1.87 | 1.84 | 3.00 |
| Jun 04 2024 | 1.85 | 0.00 | -0.03% | 1.85 | 1.86 | 1.84 | 3.00 |
| Jun 03 2024 | 1.85 | 0.040 | 2.43% | 1.82 | 1.86 | 1.82 | 2.00 |
| Jun 02 2024 | 1.81 | 0.00 | -0.13% | 1.82 | 1.85 | 1.81 | 3.00 |
| Jun 01 2024 | 1.81 | -0.050 | -2.75% | 1.85 | 1.85 | 1.81 | 4.00 |
| May 31 2024 | 1.86 | -0.020 | -1.07% | 1.87 | 1.88 | 1.85 | 2.00 |
| May 30 2024 | 1.88 | -0.010 | -0.56% | 1.89 | 1.89 | 1.88 | 1.00 |
| May 29 2024 | 1.89 | 0.030 | 1.88% | 1.86 | 1.91 | 1.86 | 3.00 |
| May 28 2024 | 1.86 | -0.020 | -1.11% | 1.89 | 1.89 | 1.86 | 4.00 |
| May 27 2024 | 1.88 | 0.00 | -0.23% | 1.87 | 1.88 | 1.84 | 3.00 |
| May 26 2024 | 1.88 | -0.060 | -2.96% | 1.95 | 1.96 | 1.87 | 8.00 |
| May 25 2024 | 1.94 | 0.050 | 2.74% | 1.90 | 2.00 | 1.89 | 9.00 |
| May 24 2024 | 1.89 | 0.040 | 1.95% | 1.86 | 1.90 | 1.85 | 4.00 |
| May 23 2024 | 1.85 | -0.050 | -2.88% | 1.90 | 1.91 | 1.81 | 8.00 |
| May 22 2024 | 1.91 | -0.010 | -0.58% | 1.92 | 1.95 | 1.90 | 6.00 |
| May 21 2024 | 1.92 | -0.060 | -3.21% | 1.97 | 1.99 | 1.91 | 10.00 |
| May 20 2024 | 1.98 | -0.220 | -10.16% | 2.22 | 2.23 | 1.95 | 42.00 |
| May 19 2024 | 2.21 | -0.030 | -1.38% | 2.23 | 2.26 | 2.21 | 3.00 |
| May 18 2024 | 2.24 | -0.030 | -1.12% | 2.25 | 2.26 | 2.24 | 1.00 |
| May 17 2024 | 2.26 | -0.030 | -1.44% | 2.29 | 2.31 | 2.24 | 4.00 |
| May 16 2024 | 2.30 | 0.050 | 2.26% | 2.26 | 2.31 | 2.26 | 4.00 |
| May 15 2024 | 2.24 | -0.060 | -2.45% | 2.31 | 2.31 | 2.24 | 16.00 |
| May 14 2024 | 2.30 | 0.040 | 1.77% | 2.28 | 2.35 | 2.25 | 16.00 |
| May 13 2024 | 2.26 | -0.030 | -1.43% | 2.29 | 2.31 | 2.25 | 3.00 |
| May 12 2024 | 2.29 | -0.030 | -1.29% | 2.33 | 2.33 | 2.29 | 1.00 |
| May 11 2024 | 2.32 | -0.010 | -0.39% | 2.35 | 2.36 | 2.32 | 2.00 |
| May 10 2024 | 2.33 | 0.010 | 0.65% | 2.33 | 2.35 | 2.31 | 3.00 |
| May 09 2024 | 2.32 | -0.030 | -1.11% | 2.34 | 2.38 | 2.32 | 6.00 |
| May 08 2024 | 2.34 | 0.060 | 2.78% | 2.27 | 2.35 | 2.27 | 4.00 |
| May 07 2024 | 2.28 | 0.040 | 1.77% | 2.24 | 2.30 | 2.23 | 4.00 |
| May 06 2024 | 2.24 | 0.00 | -0.18% | 2.24 | 2.25 | 2.20 | 5.00 |
| May 05 2024 | 2.24 | 0.00 | 0.18% | 2.22 | 2.26 | 2.20 | 4.00 |
| May 04 2024 | 2.24 | -0.010 | -0.66% | 2.25 | 2.25 | 2.23 | 1.00 |
| May 03 2024 | 2.26 | -0.060 | -2.41% | 2.30 | 2.30 | 2.26 | 2.00 |
| May 02 2024 | 2.31 | 0.030 | 1.41% | 2.30 | 2.31 | 2.27 | 3.00 |
| May 01 2024 | 2.28 | 0.070 | 2.96% | 2.21 | 2.29 | 2.21 | 8.00 |
| Apr 30 2024 | 2.21 | 0.080 | 3.65% | 2.15 | 2.23 | 2.15 | 4.00 |
| Apr 29 2024 | 2.14 | 0.010 | 0.48% | 2.12 | 2.17 | 2.12 | 6.00 |
| Apr 28 2024 | 2.13 | -0.060 | -2.75% | 2.19 | 2.19 | 2.13 | 2.00 |
| Apr 27 2024 | 2.19 | -0.050 | -2.45% | 2.24 | 2.25 | 2.17 | 7.00 |
| Apr 26 2024 | 2.24 | 0.010 | 0.46% | 2.24 | 2.25 | 2.22 | 3.00 |
| Apr 25 2024 | 2.23 | 0.010 | 0.30% | 2.23 | 2.25 | 2.18 | 5.00 |
| Apr 24 2024 | 2.22 | -0.070 | -3.21% | 2.29 | 2.29 | 2.22 | 8.00 |
| Apr 23 2024 | 2.30 | -0.030 | -1.50% | 2.33 | 2.36 | 2.14 | 19.00 |
| Apr 22 2024 | 2.33 | 0.080 | 3.62% | 2.27 | 2.35 | 2.26 | 9.00 |
| Apr 21 2024 | 2.25 | -0.020 | -0.97% | 2.26 | 2.28 | 2.24 | 2.00 |
| Apr 20 2024 | 2.27 | 0.040 | 1.94% | 2.24 | 2.30 | 2.24 | 8.00 |
| Apr 19 2024 | 2.23 | -0.030 | -1.30% | 2.28 | 2.30 | 2.23 | 5.00 |
| Apr 18 2024 | 2.26 | 0.010 | 0.45% | 2.24 | 2.28 | 2.24 | 3.00 |
| Apr 17 2024 | 2.25 | 0.00 | 0.19% | 2.23 | 2.31 | 2.21 | 9.00 |
| Apr 16 2024 | 2.24 | 0.010 | 0.48% | 2.22 | 2.27 | 2.21 | 7.00 |
| Apr 15 2024 | 2.23 | -0.020 | -0.86% | 2.25 | 2.30 | 2.22 | 6.00 |
| Apr 14 2024 | 2.25 | 0.040 | 1.94% | 2.19 | 2.30 | 2.15 | 17.00 |
| Apr 13 2024 | 2.21 | -0.010 | -0.41% | 2.21 | 2.26 | 2.03 | 58.00 |
| Apr 12 2024 | 2.22 | -0.160 | -6.69% | 2.37 | 2.42 | 2.05 | 74.00 |
| Apr 11 2024 | 2.38 | 0.040 | 1.50% | 2.34 | 2.38 | 2.34 | 3.00 |
| Apr 10 2024 | 2.34 | -0.030 | -1.29% | 2.36 | 2.41 | 2.34 | 6.00 |
| Apr 09 2024 | 2.37 | 0.030 | 1.43% | 2.32 | 2.38 | 2.31 | 7.00 |
| Apr 08 2024 | 2.34 | -0.110 | -4.66% | 2.44 | 2.45 | 2.34 | 5.00 |
| Apr 07 2024 | 2.45 | -0.030 | -1.15% | 2.47 | 2.49 | 2.45 | 2.00 |
| Apr 06 2024 | 2.48 | -0.010 | -0.45% | 2.51 | 2.52 | 2.48 | 2.00 |
| Apr 05 2024 | 2.49 | -0.010 | -0.57% | 2.53 | 2.55 | 2.48 | 10.00 |
| Apr 04 2024 | 2.51 | 0.040 | 1.64% | 2.48 | 2.52 | 2.47 | 2.00 |
| Apr 03 2024 | 2.47 | -0.030 | -1.11% | 2.52 | 2.52 | 2.47 | 2.00 |
| Apr 02 2024 | 2.50 | -0.010 | -0.52% | 2.49 | 2.50 | 2.45 | 6.00 |
| Apr 01 2024 | 2.51 | 0.00 | -0.06% | 2.52 | 2.59 | 2.50 | 13.00 |
| Mar 31 2024 | 2.51 | -0.010 | -0.39% | 2.51 | 2.51 | 2.49 | 3.00 |
| Mar 30 2024 | 2.52 | -0.050 | -1.76% | 2.55 | 2.57 | 2.50 | 7.00 |
| Mar 29 2024 | 2.57 | 0.040 | 1.49% | 2.53 | 2.57 | 2.52 | 10.00 |
| Mar 28 2024 | 2.53 | 0.020 | 0.63% | 2.51 | 2.53 | 2.50 | 6.00 |
| Mar 27 2024 | 2.51 | -0.040 | -1.40% | 2.54 | 2.54 | 2.51 | 3.00 |
| Mar 26 2024 | 2.55 | 0.010 | 0.35% | 2.55 | 2.59 | 2.53 | 20.00 |
| Mar 25 2024 | 2.54 | -0.030 | -1.17% | 2.58 | 2.59 | 2.51 | 23.00 |
| Mar 24 2024 | 2.57 | -0.020 | -0.82% | 2.61 | 2.62 | 2.57 | 11.00 |
| Mar 23 2024 | 2.59 | -0.020 | -0.87% | 2.62 | 2.65 | 2.59 | 5.00 |
