Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
AGIXETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 0.00018 | -0.00001 | -5.25% | 0.00019 | 0.000244 | 0.000179 | 182.00 |
| Jun 13 2024 | 0.00019 | -0.00000800 | -4.03% | 0.000199 | 0.000199 | 0.00019 | 78.00 |
| Jun 12 2024 | 0.000199 | 0.00000900 | 4.75% | 0.000189 | 0.000202 | 0.000184 | 157.00 |
| Jun 11 2024 | 0.00019 | -0.00000200 | -1.04% | 0.000194 | 0.000204 | 0.000189 | 213.00 |
| Jun 10 2024 | 0.000192 | -0.00000800 | -4.01% | 0.000199 | 0.000203 | 0.000192 | 188.00 |
| Jun 09 2024 | 0.000199 | 0.00000025 | 0.13% | 0.000203 | 0.000204 | 0.000199 | 28.00 |
| Jun 08 2024 | 0.000199 | -0.00000700 | -3.40% | 0.000209 | 0.000212 | 0.000198 | 118.00 |
| Jun 07 2024 | 0.000206 | -0.000021 | -9.25% | 0.000226 | 0.00023 | 0.000201 | 283.00 |
| Jun 06 2024 | 0.000227 | -0.000012 | -5.01% | 0.000235 | 0.000236 | 0.000227 | 59.00 |
| Jun 05 2024 | 0.000239 | 0.00000900 | 3.90% | 0.000235 | 0.000244 | 0.000233 | 100.00 |
| Jun 04 2024 | 0.000231 | -0.00000800 | -3.36% | 0.000235 | 0.000239 | 0.000231 | 30.00 |
| Jun 03 2024 | 0.000238 | 0.00000700 | 3.03% | 0.000234 | 0.000239 | 0.000229 | 56.00 |
| Jun 02 2024 | 0.000231 | -0.00000400 | -1.70% | 0.000235 | 0.000236 | 0.000229 | 33.00 |
| Jun 01 2024 | 0.000235 | 0.00000100 | 0.43% | 0.000239 | 0.000239 | 0.00023 | 37.00 |
| May 31 2024 | 0.000234 | -0.00001 | -4.11% | 0.000243 | 0.000243 | 0.000233 | 74.00 |
| May 30 2024 | 0.000243 | 0.00000080 | 0.33% | 0.000245 | 0.000251 | 0.000239 | 161.00 |
| May 29 2024 | 0.000243 | -0.00000200 | -0.82% | 0.000242 | 0.000255 | 0.00024 | 150.00 |
| May 28 2024 | 0.000245 | 0.00000200 | 0.82% | 0.000243 | 0.000245 | 0.000238 | 43.00 |
| May 27 2024 | 0.000243 | 0.00000200 | 0.83% | 0.00025 | 0.00025 | 0.000237 | 63.00 |
| May 26 2024 | 0.000241 | -0.000014 | -5.49% | 0.000255 | 0.000257 | 0.000241 | 95.00 |
| May 25 2024 | 0.000255 | -0.00000100 | -0.39% | 0.000257 | 0.000262 | 0.000255 | 22.00 |
| May 24 2024 | 0.000257 | -0.00000500 | -1.91% | 0.000257 | 0.000264 | 0.000257 | 40.00 |
| May 23 2024 | 0.000261 | -0.000026 | -9.04% | 0.000283 | 0.000283 | 0.000256 | 194.00 |
| May 22 2024 | 0.000288 | 0.000013 | 4.73% | 0.000275 | 0.000299 | 0.000274 | 376.00 |
| May 21 2024 | 0.000275 | -0.00000800 | -2.83% | 0.000276 | 0.000293 | 0.000272 | 338.00 |
| May 20 2024 | 0.000283 | -0.000017 | -5.66% | 0.000298 | 0.000318 | 0.000276 | 436.00 |
| May 19 2024 | 0.0003 | -0.00000200 | -0.66% | 0.000307 | 0.000311 | 0.000298 | 58.00 |
| May 18 2024 | 0.000303 | -0.000016 | -5.01% | 0.000313 | 0.000324 | 0.000303 | 203.00 |
| May 17 2024 | 0.000319 | -0.00000500 | -1.54% | 0.000321 | 0.000324 | 0.000306 | 174.00 |
| May 16 2024 | 0.000324 | 0.000016 | 5.19% | 0.000307 | 0.000324 | 0.000306 | 270.00 |
| May 15 2024 | 0.000308 | 0.000019 | 6.58% | 0.000293 | 0.000323 | 0.000285 | 243.00 |
| May 14 2024 | 0.000289 | -0.000013 | -4.30% | 0.000301 | 0.000302 | 0.000289 | 98.00 |
| May 13 2024 | 0.000302 | -0.00000700 | -2.27% | 0.000309 | 0.000312 | 0.000295 | 293.00 |
| May 12 2024 | 0.000309 | -0.00000700 | -2.21% | 0.000316 | 0.000328 | 0.000308 | 85.00 |
| May 11 2024 | 0.000316 | -0.00000048 | -0.15% | 0.000316 | 0.000329 | 0.000308 | 78.00 |
| May 10 2024 | 0.000317 | 0.00000100 | 0.32% | 0.000313 | 0.000326 | 0.000302 | 176.00 |
| May 09 2024 | 0.000315 | 0.000014 | 4.64% | 0.0003 | 0.000318 | 0.0003 | 226.00 |
| May 08 2024 | 0.000301 | -0.00002 | -6.23% | 0.000322 | 0.000327 | 0.000301 | 155.00 |
| May 07 2024 | 0.000321 | 0.00000200 | 0.63% | 0.000321 | 0.000337 | 0.000321 | 229.00 |
| May 06 2024 | 0.000319 | 0.00000800 | 2.57% | 0.000311 | 0.000326 | 0.000308 | 266.00 |
| May 05 2024 | 0.000311 | 0.000026 | 9.11% | 0.000285 | 0.000313 | 0.000281 | 474.00 |
| May 04 2024 | 0.000285 | -0.00000065 | -0.23% | 0.000288 | 0.000306 | 0.000282 | 146.00 |
| May 03 2024 | 0.000286 | 0.00000200 | 0.70% | 0.000273 | 0.000289 | 0.000273 | 196.00 |
| May 02 2024 | 0.000284 | 0.00000900 | 3.27% | 0.000273 | 0.000284 | 0.000267 | 108.00 |
| May 01 2024 | 0.000275 | 0.00000300 | 1.10% | 0.000274 | 0.000281 | 0.000267 | 192.00 |
| Apr 30 2024 | 0.000273 | -0.00000400 | -1.45% | 0.000276 | 0.000307 | 0.000264 | 119.00 |
| Apr 29 2024 | 0.000276 | 0.00000700 | 2.60% | 0.000268 | 0.000277 | 0.000267 | 146.00 |
| Apr 28 2024 | 0.000269 | -0.00000100 | -0.37% | 0.000273 | 0.000282 | 0.000268 | 123.00 |
| Apr 27 2024 | 0.00027 | -0.00000900 | -3.22% | 0.000285 | 0.000285 | 0.00027 | 122.00 |
| Apr 26 2024 | 0.00028 | -0.000019 | -6.36% | 0.000295 | 0.000296 | 0.00028 | 147.00 |
| Apr 25 2024 | 0.000299 | -0.00000064 | -0.21% | 0.000299 | 0.000309 | 0.000289 | 238.00 |
| Apr 24 2024 | 0.0003 | -0.00000700 | -2.28% | 0.000308 | 0.000327 | 0.000297 | 286.00 |
| Apr 23 2024 | 0.000307 | -0.00000200 | -0.65% | 0.000314 | 0.00033 | 0.0003 | 351.00 |
| Apr 22 2024 | 0.000308 | -0.00000030 | -0.10% | 0.000315 | 0.000319 | 0.000305 | 87.00 |
| Apr 21 2024 | 0.000308 | -0.00001 | -3.14% | 0.000314 | 0.000321 | 0.000307 | 135.00 |
| Apr 20 2024 | 0.000319 | 0.000033 | 11.56% | 0.000281 | 0.000319 | 0.000281 | 338.00 |
| Apr 19 2024 | 0.000286 | 0.00000700 | 2.52% | 0.000273 | 0.000287 | 0.000268 | 231.00 |
| Apr 18 2024 | 0.000278 | 0.00000800 | 2.96% | 0.00027 | 0.000278 | 0.000265 | 111.00 |
| Apr 17 2024 | 0.000271 | -0.00000900 | -3.22% | 0.000274 | 0.000282 | 0.000264 | 193.00 |
| Apr 16 2024 | 0.000279 | 0.000011 | 4.09% | 0.000265 | 0.000279 | 0.000263 | 319.00 |
| Apr 15 2024 | 0.000269 | -0.000014 | -4.96% | 0.000278 | 0.000288 | 0.000119 | 380.00 |
| Apr 14 2024 | 0.000282 | 0.000041 | 16.96% | 0.00025 | 0.000282 | 0.000242 | 577.00 |
| Apr 13 2024 | 0.000242 | -0.000017 | -6.58% | 0.000263 | 0.000269 | 0.000222 | 688.00 |
| Apr 12 2024 | 0.000258 | -0.000038 | -12.83% | 0.000294 | 0.000298 | 0.000241 | 435.00 |
| Apr 11 2024 | 0.000296 | -0.00000200 | -0.67% | 0.0003 | 0.000301 | 0.00029 | 92.00 |
| Apr 10 2024 | 0.000299 | 0.00000100 | 0.34% | 0.000297 | 0.000309 | 0.000285 | 250.00 |
| Apr 09 2024 | 0.000297 | -0.000016 | -5.11% | 0.000309 | 0.000313 | 0.000294 | 218.00 |
| Apr 08 2024 | 0.000313 | -0.00000600 | -1.88% | 0.000319 | 0.000405 | 0.000304 | 290.00 |
| Apr 07 2024 | 0.00032 | 0.00000500 | 1.59% | 0.000313 | 0.000336 | 0.000313 | 265.00 |
| Apr 06 2024 | 0.000315 | -0.00000092 | -0.29% | 0.000311 | 0.000327 | 0.000301 | 126.00 |
| Apr 05 2024 | 0.000316 | -0.000012 | -3.66% | 0.000329 | 0.000329 | 0.000309 | 279.00 |
| Apr 04 2024 | 0.000328 | 0.000018 | 5.80% | 0.000314 | 0.000344 | 0.000313 | 381.00 |
| Apr 03 2024 | 0.00031 | -0.000021 | -6.34% | 0.00033 | 0.000336 | 0.000264 | 349.00 |
| Apr 02 2024 | 0.000331 | -0.00000900 | -2.65% | 0.000343 | 0.000343 | 0.000318 | 322.00 |
| Apr 01 2024 | 0.00034 | -0.00000300 | -0.87% | 0.000345 | 0.000358 | 0.000333 | 382.00 |
| Mar 31 2024 | 0.000343 | -0.00003 | -8.04% | 0.000375 | 0.000376 | 0.000343 | 245.00 |
| Mar 30 2024 | 0.000373 | -0.00000093 | -0.25% | 0.000375 | 0.000379 | 0.000349 | 263.00 |
| Mar 29 2024 | 0.000374 | -0.000019 | -4.83% | 0.00039 | 0.000399 | 0.000369 | 562.00 |
| Mar 28 2024 | 0.000394 | 0.000026 | 7.08% | 0.000368 | 0.000409 | 0.000332 | 736.00 |
| Mar 27 2024 | 0.000367 | 0.000033 | 9.87% | 0.000332 | 0.000398 | 0.000325 | 1,959.00 |
| Mar 26 2024 | 0.000334 | 0.000011 | 3.40% | 0.000327 | 0.000344 | 0.000326 | 374.00 |
| Mar 25 2024 | 0.000323 | -0.00000500 | -1.52% | 0.000323 | 0.000332 | 0.000317 | 298.00 |
| Mar 24 2024 | 0.000328 | 0.000017 | 5.47% | 0.000318 | 0.000331 | 0.000307 | 190.00 |
| Mar 23 2024 | 0.000311 | 0.00000600 | 1.97% | 0.000305 | 0.000328 | 0.000304 | 250.00 |
| Mar 22 2024 | 0.000305 | -0.00000600 | -1.93% | 0.000297 | 0.000314 | 0.000295 | 270.00 |
| Mar 21 2024 | 0.000311 | 0.00 | 0.00% | 0.000311 | 0.000311 | 0.000311 | 0.00 |
| Mar 20 2024 | 0.000311 | 0.00000200 | 0.65% | 0.000311 | 0.000323 | 0.00031 | 133.00 |
| Mar 19 2024 | 0.000309 | 0.000011 | 3.69% | 0.000305 | 0.000322 | 0.000304 | 202.00 |
| Mar 18 2024 | 0.000298 | -0.000028 | -8.59% | 0.000323 | 0.000334 | 0.000297 | 297.00 |
| Mar 17 2024 | 0.000326 | 0.000042 | 14.76% | 0.000288 | 0.000344 | 0.000282 | 900.00 |
| Mar 16 2024 | 0.000284 | -0.000023 | -7.48% | 0.000311 | 0.000311 | 0.000279 | 343.00 |
