Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
DOTETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 0.001859 | -0.00000800 | -0.43% | 0.001864 | 0.001876 | 0.001826 | 6,847.00 |
| May 30 2024 | 0.001867 | -0.000034 | -1.79% | 0.001905 | 0.001915 | 0.001857 | 4,032.00 |
| May 29 2024 | 0.001901 | -0.000016 | -0.83% | 0.001919 | 0.001966 | 0.001897 | 7,862.00 |
| May 28 2024 | 0.001917 | -0.000041 | -2.09% | 0.001963 | 0.001974 | 0.001885 | 3,243.00 |
| May 27 2024 | 0.001958 | -0.000014 | -0.71% | 0.001974 | 0.001975 | 0.001882 | 6,469.00 |
| May 26 2024 | 0.001972 | -0.000011 | -0.55% | 0.001983 | 0.002002 | 0.001944 | 7,636.00 |
| May 25 2024 | 0.001983 | 0.000045 | 2.32% | 0.001944 | 0.001983 | 0.001939 | 2,294.00 |
| May 24 2024 | 0.001938 | 0.000023 | 1.20% | 0.001903 | 0.001982 | 0.001887 | 4,597.00 |
| May 23 2024 | 0.001915 | -0.000077 | -3.87% | 0.001996 | 0.00201 | 0.001863 | 13,836.00 |
| May 22 2024 | 0.001992 | -0.000016 | -0.80% | 0.002012 | 0.002057 | 0.001978 | 4,260.00 |
| May 21 2024 | 0.002008 | -0.000065 | -3.14% | 0.002063 | 0.002076 | 0.001986 | 11,428.00 |
| May 20 2024 | 0.002073 | -0.000183 | -8.11% | 0.002257 | 0.002285 | 0.002052 | 9,889.00 |
| May 19 2024 | 0.002256 | -0.000036 | -1.57% | 0.002288 | 0.002292 | 0.002251 | 1,908.00 |
| May 18 2024 | 0.002292 | -0.000035 | -1.50% | 0.002327 | 0.002327 | 0.002272 | 6,821.00 |
| May 17 2024 | 0.002327 | -0.000057 | -2.39% | 0.002394 | 0.002417 | 0.00232 | 5,512.00 |
| May 16 2024 | 0.002384 | 0.000093 | 4.06% | 0.002298 | 0.002406 | 0.002289 | 4,051.00 |
| May 15 2024 | 0.002291 | 0.000045 | 2.00% | 0.002253 | 0.002334 | 0.002225 | 5,398.00 |
| May 14 2024 | 0.002246 | -0.000014 | -0.62% | 0.002259 | 0.002298 | 0.002242 | 1,286.00 |
| May 13 2024 | 0.00226 | 0.00000300 | 0.13% | 0.002265 | 0.002293 | 0.002238 | 8,644.00 |
| May 12 2024 | 0.002257 | -0.000039 | -1.70% | 0.002286 | 0.002305 | 0.002257 | 2,844.00 |
| May 11 2024 | 0.002296 | -0.000023 | -0.99% | 0.002314 | 0.002324 | 0.002287 | 4,318.00 |
| May 10 2024 | 0.002319 | -0.00000600 | -0.26% | 0.00232 | 0.002357 | 0.002314 | 2,306.00 |
| May 09 2024 | 0.002325 | -0.000028 | -1.19% | 0.002347 | 0.002365 | 0.002292 | 5,735.00 |
| May 08 2024 | 0.002353 | 0.000025 | 1.07% | 0.002328 | 0.002383 | 0.002308 | 7,786.00 |
| May 07 2024 | 0.002328 | 0.00000300 | 0.13% | 0.002327 | 0.002355 | 0.002314 | 1,665.00 |
| May 06 2024 | 0.002325 | -0.00000900 | -0.39% | 0.002324 | 0.002351 | 0.002302 | 2,987.00 |
| May 05 2024 | 0.002334 | 0.000039 | 1.70% | 0.002285 | 0.00236 | 0.002242 | 5,584.00 |
| May 04 2024 | 0.002295 | -0.000042 | -1.80% | 0.002335 | 0.002335 | 0.002275 | 4,939.00 |
| May 03 2024 | 0.002337 | -0.000099 | -4.06% | 0.002435 | 0.002441 | 0.002335 | 4,189.00 |
| May 02 2024 | 0.002436 | 0.000117 | 5.05% | 0.002321 | 0.002466 | 0.002298 | 8,753.00 |
| May 01 2024 | 0.002319 | 0.00019 | 8.92% | 0.002125 | 0.002329 | 0.002125 | 25,114.00 |
| Apr 30 2024 | 0.002129 | 0.000078 | 3.80% | 0.002048 | 0.002149 | 0.002028 | 11,587.00 |
| Apr 29 2024 | 0.002051 | -0.00000900 | -0.44% | 0.002064 | 0.002104 | 0.002045 | 5,526.00 |
| Apr 28 2024 | 0.00206 | -0.000032 | -1.53% | 0.00209 | 0.002111 | 0.002055 | 3,824.00 |
| Apr 27 2024 | 0.002092 | -0.000068 | -3.15% | 0.00216 | 0.002167 | 0.002071 | 5,801.00 |
| Apr 26 2024 | 0.00216 | -0.000015 | -0.69% | 0.002173 | 0.00221 | 0.002148 | 4,610.00 |
| Apr 25 2024 | 0.002175 | -0.000033 | -1.49% | 0.002212 | 0.002214 | 0.002166 | 3,581.00 |
| Apr 24 2024 | 0.002208 | -0.000043 | -1.91% | 0.002254 | 0.002303 | 0.002201 | 9,397.00 |
| Apr 23 2024 | 0.002251 | -0.000083 | -3.56% | 0.002334 | 0.002346 | 0.002249 | 3,891.00 |
| Apr 22 2024 | 0.002334 | 0.000068 | 3.00% | 0.00227 | 0.002362 | 0.002258 | 7,095.00 |
| Apr 21 2024 | 0.002266 | -0.000028 | -1.22% | 0.002293 | 0.0023 | 0.002233 | 5,842.00 |
| Apr 20 2024 | 0.002294 | 0.000107 | 4.89% | 0.002185 | 0.002304 | 0.002185 | 4,262.00 |
| Apr 19 2024 | 0.002187 | -0.000023 | -1.04% | 0.002206 | 0.002224 | 0.002166 | 8,430.00 |
| Apr 18 2024 | 0.00221 | 0.00000800 | 0.36% | 0.002205 | 0.002225 | 0.002178 | 6,039.00 |
| Apr 17 2024 | 0.002202 | 0.00003 | 1.38% | 0.002168 | 0.002226 | 0.002143 | 5,663.00 |
| Apr 16 2024 | 0.002172 | 0.00000500 | 0.23% | 0.002158 | 0.002196 | 0.002115 | 9,587.00 |
| Apr 15 2024 | 0.002167 | -0.00000600 | -0.28% | 0.002169 | 0.002214 | 0.002124 | 9,099.00 |
| Apr 14 2024 | 0.002173 | 0.000045 | 2.11% | 0.002122 | 0.00223 | 0.002102 | 18,540.00 |
| Apr 13 2024 | 0.002128 | -0.000106 | -4.74% | 0.002243 | 0.002258 | 0.00198 | 35,446.00 |
| Apr 12 2024 | 0.002234 | -0.000155 | -6.49% | 0.002393 | 0.002412 | 0.002056 | 46,680.00 |
| Apr 11 2024 | 0.002389 | 0.000012 | 0.50% | 0.00237 | 0.00239 | 0.002337 | 10,218.00 |
| Apr 10 2024 | 0.002377 | -0.000094 | -3.80% | 0.002468 | 0.002474 | 0.002363 | 16,506.00 |
| Apr 09 2024 | 0.002471 | 0.000022 | 0.90% | 0.002445 | 0.002553 | 0.002424 | 14,052.00 |
| Apr 08 2024 | 0.002449 | -0.000073 | -2.89% | 0.002521 | 0.002541 | 0.002428 | 15,658.00 |
| Apr 07 2024 | 0.002522 | -0.00000800 | -0.32% | 0.002533 | 0.002565 | 0.002518 | 5,479.00 |
| Apr 06 2024 | 0.00253 | 0.00000200 | 0.08% | 0.002526 | 0.00254 | 0.002505 | 4,066.00 |
| Apr 05 2024 | 0.002528 | -0.000022 | -0.86% | 0.002551 | 0.002564 | 0.002499 | 12,444.00 |
| Apr 04 2024 | 0.00255 | 0.00000500 | 0.20% | 0.002545 | 0.002568 | 0.002526 | 8,628.00 |
| Apr 03 2024 | 0.002545 | -0.000077 | -2.94% | 0.002619 | 0.002645 | 0.002513 | 8,363.00 |
| Apr 02 2024 | 0.002622 | 0.00001 | 0.38% | 0.002609 | 0.002645 | 0.002551 | 11,337.00 |
| Apr 01 2024 | 0.002612 | -0.000033 | -1.25% | 0.002643 | 0.0027 | 0.00259 | 6,786.00 |
| Mar 31 2024 | 0.002645 | -0.000043 | -1.60% | 0.002691 | 0.002696 | 0.002622 | 4,729.00 |
| Mar 30 2024 | 0.002688 | -0.000045 | -1.65% | 0.002734 | 0.002753 | 0.002684 | 3,673.00 |
| Mar 29 2024 | 0.002733 | 0.00006 | 2.24% | 0.002667 | 0.002767 | 0.002635 | 12,541.00 |
| Mar 28 2024 | 0.002673 | -0.00002 | -0.74% | 0.002691 | 0.002702 | 0.002651 | 3,643.00 |
| Mar 27 2024 | 0.002693 | -0.00000600 | -0.22% | 0.002703 | 0.002706 | 0.002653 | 4,503.00 |
| Mar 26 2024 | 0.002699 | -0.000011 | -0.41% | 0.002715 | 0.002763 | 0.002673 | 11,968.00 |
| Mar 25 2024 | 0.00271 | -0.00000300 | -0.11% | 0.002713 | 0.002754 | 0.002675 | 5,255.00 |
| Mar 24 2024 | 0.002713 | 0.00002 | 0.74% | 0.002695 | 0.002743 | 0.002691 | 7,022.00 |
| Mar 23 2024 | 0.002693 | 0.000015 | 0.56% | 0.002677 | 0.002719 | 0.002677 | 4,445.00 |
| Mar 22 2024 | 0.002678 | 0.000046 | 1.75% | 0.002619 | 0.002683 | 0.002605 | 9,027.00 |
| Mar 21 2024 | 0.002632 | -0.000071 | -2.63% | 0.002693 | 0.002704 | 0.002623 | 11,222.00 |
| Mar 20 2024 | 0.002703 | -0.000067 | -2.42% | 0.002777 | 0.002854 | 0.002675 | 23,982.00 |
| Mar 19 2024 | 0.00277 | -0.000045 | -1.60% | 0.002809 | 0.002818 | 0.002685 | 14,133.00 |
| Mar 18 2024 | 0.002815 | 0.000047 | 1.70% | 0.002757 | 0.00289 | 0.002733 | 14,915.00 |
| Mar 17 2024 | 0.002768 | 0.000014 | 0.51% | 0.002758 | 0.002805 | 0.002689 | 12,532.00 |
| Mar 16 2024 | 0.002754 | -0.000144 | -4.97% | 0.002887 | 0.002895 | 0.002718 | 16,138.00 |
| Mar 15 2024 | 0.002898 | -0.000058 | -1.96% | 0.00298 | 0.00301 | 0.002791 | 34,546.00 |
| Mar 14 2024 | 0.002955 | 0.000127 | 4.49% | 0.002836 | 0.002996 | 0.002774 | 29,605.00 |
| Mar 13 2024 | 0.002829 | 0.000134 | 4.96% | 0.002695 | 0.002831 | 0.002676 | 18,977.00 |
| Mar 12 2024 | 0.002695 | -0.000015 | -0.55% | 0.002715 | 0.002749 | 0.002626 | 14,892.00 |
| Mar 11 2024 | 0.00271 | 0.00006 | 2.26% | 0.002672 | 0.002775 | 0.002611 | 24,011.00 |
| Mar 10 2024 | 0.00265 | -0.000044 | -1.63% | 0.002687 | 0.002698 | 0.002605 | 15,889.00 |
| Mar 09 2024 | 0.002694 | -0.000045 | -1.64% | 0.002738 | 0.002801 | 0.002674 | 14,314.00 |
| Mar 08 2024 | 0.002739 | 0.000047 | 1.75% | 0.002686 | 0.002756 | 0.002598 | 33,818.00 |
| Mar 07 2024 | 0.002692 | -0.000053 | -1.93% | 0.002761 | 0.002863 | 0.00265 | 27,720.00 |
| Mar 06 2024 | 0.002745 | 0.000128 | 4.89% | 0.002619 | 0.002758 | 0.002547 | 24,905.00 |
| Mar 05 2024 | 0.002617 | -0.000114 | -4.17% | 0.002711 | 0.00292 | 0.002574 | 35,675.00 |
| Mar 04 2024 | 0.002731 | -0.000081 | -2.88% | 0.002802 | 0.002937 | 0.002719 | 28,874.00 |
| Mar 03 2024 | 0.002812 | 0.000056 | 2.03% | 0.002766 | 0.002842 | 0.002573 | 19,523.00 |
| Mar 02 2024 | 0.002756 | 0.000231 | 9.15% | 0.002526 | 0.002768 | 0.002506 | 13,932.00 |
