Other OTC - Delayed Quote • USD
Metavesco, Inc. (MVCO)
At close: April 24 at 3:29 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 0.0550 | 0.0550 | 0.0510 | 0.0510 | 0.0510 | 600 |
Apr 23, 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
Apr 22, 2024 | 0.0456 | 0.0550 | 0.0450 | 0.0510 | 0.0510 | 12,400 |
Apr 19, 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 500 |
Apr 18, 2024 | 0.0445 | 0.0445 | 0.0445 | 0.0445 | 0.0445 | 2,180 |
Apr 17, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 300 |
Apr 16, 2024 | 0.0627 | 0.0627 | 0.0627 | 0.0627 | 0.0627 | - |
Apr 15, 2024 | 0.0627 | 0.0627 | 0.0627 | 0.0627 | 0.0627 | - |
Apr 12, 2024 | 0.0560 | 0.0799 | 0.0553 | 0.0627 | 0.0627 | 449,759 |
Apr 11, 2024 | 0.0563 | 0.0563 | 0.0560 | 0.0560 | 0.0560 | 4,000 |
Apr 10, 2024 | 0.0563 | 0.0563 | 0.0563 | 0.0563 | 0.0563 | 2,000 |
Apr 9, 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 20,000 |
Apr 8, 2024 | 0.0480 | 0.0600 | 0.0480 | 0.0589 | 0.0589 | 58,985 |
Apr 5, 2024 | 0.0400 | 0.0415 | 0.0400 | 0.0415 | 0.0415 | 34,400 |
Apr 4, 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 1,600 |
Apr 3, 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 20,000 |
Apr 2, 2024 | 0.0550 | 0.0550 | 0.0119 | 0.0400 | 0.0400 | 182,000 |
Apr 1, 2024 | 0.0510 | 0.0550 | 0.0510 | 0.0550 | 0.0550 | 24,202 |
Mar 28, 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 35,000 |
Mar 27, 2024 | 0.0511 | 0.0511 | 0.0510 | 0.0510 | 0.0510 | 35,300 |
Mar 26, 2024 | 0.0550 | 0.0580 | 0.0550 | 0.0580 | 0.0580 | 20,000 |
Mar 25, 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
Mar 22, 2024 | 0.0555 | 0.0555 | 0.0510 | 0.0510 | 0.0510 | 23,400 |
Mar 21, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
Mar 20, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 3,076 |
Mar 19, 2024 | 0.0560 | 0.0590 | 0.0560 | 0.0590 | 0.0590 | 22,000 |
Mar 18, 2024 | 0.0605 | 0.0605 | 0.0605 | 0.0605 | 0.0605 | 292 |
Mar 15, 2024 | 0.0567 | 0.0677 | 0.0510 | 0.0677 | 0.0677 | 4,130 |
Mar 14, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
Mar 13, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 2,000 |
Mar 12, 2024 | 0.0533 | 0.0533 | 0.0533 | 0.0533 | 0.0533 | 4,951 |
Mar 11, 2024 | 0.0590 | 0.0680 | 0.0560 | 0.0680 | 0.0680 | 116,328 |
Mar 8, 2024 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | - |
Mar 7, 2024 | 0.0470 | 0.0580 | 0.0470 | 0.0580 | 0.0580 | 3,070 |
Mar 6, 2024 | 0.0595 | 0.0595 | 0.0595 | 0.0595 | 0.0595 | - |
Mar 5, 2024 | 0.0584 | 0.0595 | 0.0584 | 0.0595 | 0.0595 | 6,365 |
Mar 4, 2024 | 0.0486 | 0.0486 | 0.0486 | 0.0486 | 0.0486 | - |
Mar 1, 2024 | 0.0600 | 0.0600 | 0.0486 | 0.0486 | 0.0486 | 22,150 |
Feb 29, 2024 | 0.0564 | 0.0586 | 0.0564 | 0.0586 | 0.0586 | 5,939 |
Feb 28, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 700 |
Feb 27, 2024 | 0.0614 | 0.0614 | 0.0614 | 0.0614 | 0.0614 | 7,000 |
Feb 26, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
Feb 23, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 1,000 |
Feb 22, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 10,000 |
Feb 21, 2024 | 0.0606 | 0.0606 | 0.0606 | 0.0606 | 0.0606 | - |
Feb 20, 2024 | 0.0606 | 0.0606 | 0.0606 | 0.0606 | 0.0606 | 3,500 |
Feb 16, 2024 | 0.0515 | 0.0552 | 0.0510 | 0.0510 | 0.0510 | 13,600 |
Feb 15, 2024 | 0.0570 | 0.0614 | 0.0520 | 0.0520 | 0.0520 | 52,765 |
Feb 14, 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
Feb 13, 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0510 | 0.0510 | 92,400 |
Feb 12, 2024 | 0.0580 | 0.0630 | 0.0580 | 0.0630 | 0.0630 | 10,135 |
Feb 9, 2024 | 0.0680 | 0.0680 | 0.0597 | 0.0597 | 0.0597 | 1,800 |
Feb 8, 2024 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 730 |
Feb 7, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 300 |
Feb 6, 2024 | 0.0737 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 81,077 |
Feb 5, 2024 | 0.0705 | 0.0783 | 0.0705 | 0.0757 | 0.0757 | 37,006 |
Feb 2, 2024 | 0.0620 | 0.0950 | 0.0620 | 0.0750 | 0.0750 | 962,374 |
Feb 1, 2024 | 0.0540 | 0.0630 | 0.0540 | 0.0593 | 0.0593 | 20,585 |
Jan 31, 2024 | 0.0540 | 0.0540 | 0.0510 | 0.0510 | 0.0510 | 32,350 |
Jan 30, 2024 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | - |
Jan 29, 2024 | 0.0600 | 0.0610 | 0.0600 | 0.0610 | 0.0610 | 50,000 |
Jan 26, 2024 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | - |
Jan 25, 2024 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | - |
Jan 24, 2024 | 0.0587 | 0.0590 | 0.0510 | 0.0590 | 0.0590 | 22,466 |
Jan 23, 2024 | 0.0550 | 0.0605 | 0.0500 | 0.0605 | 0.0605 | 71,852 |
Jan 22, 2024 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 3,000 |
Jan 19, 2024 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 10,050 |
Jan 18, 2024 | 0.0617 | 0.0617 | 0.0617 | 0.0617 | 0.0617 | - |
Jan 17, 2024 | 0.0617 | 0.0617 | 0.0617 | 0.0617 | 0.0617 | 5,000 |
Jan 16, 2024 | 0.0597 | 0.0597 | 0.0597 | 0.0597 | 0.0597 | 8,500 |
Jan 12, 2024 | 0.0740 | 0.0740 | 0.0550 | 0.0550 | 0.0550 | 9,055 |
Jan 11, 2024 | 0.0700 | 0.0740 | 0.0700 | 0.0737 | 0.0737 | 53,687 |
Jan 10, 2024 | 0.0740 | 0.0740 | 0.0600 | 0.0600 | 0.0600 | 19,833 |
Jan 9, 2024 | 0.0695 | 0.0740 | 0.0695 | 0.0740 | 0.0740 | 10,000 |
Jan 8, 2024 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 1,000 |
Jan 5, 2024 | 0.0770 | 0.0770 | 0.0500 | 0.0600 | 0.0600 | 43,000 |
Jan 4, 2024 | 0.0512 | 0.0770 | 0.0511 | 0.0770 | 0.0770 | 20,400 |
Jan 3, 2024 | 0.0670 | 0.0690 | 0.0670 | 0.0690 | 0.0690 | 2,400 |
Jan 2, 2024 | 0.0566 | 0.0770 | 0.0510 | 0.0770 | 0.0770 | 52,200 |
Dec 29, 2023 | 0.0561 | 0.0810 | 0.0561 | 0.0749 | 0.0749 | 11,625 |
Dec 28, 2023 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | - |
Dec 27, 2023 | 0.0810 | 0.0810 | 0.0569 | 0.0710 | 0.0710 | 12,679 |
Dec 26, 2023 | 0.0900 | 0.1000 | 0.0551 | 0.0900 | 0.0900 | 49,505 |
Dec 22, 2023 | 0.0551 | 0.0850 | 0.0520 | 0.0850 | 0.0850 | 117,975 |
Dec 21, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 2,500 |
Dec 20, 2023 | 0.0620 | 0.0700 | 0.0530 | 0.0700 | 0.0700 | 138,300 |
Dec 19, 2023 | 0.0711 | 0.0900 | 0.0540 | 0.0700 | 0.0700 | 102,711 |
Dec 18, 2023 | 0.0870 | 0.0870 | 0.0870 | 0.0870 | 0.0870 | - |
Dec 15, 2023 | 0.0890 | 0.0900 | 0.0200 | 0.0870 | 0.0870 | 80,420 |
Dec 14, 2023 | 0.0801 | 0.0900 | 0.0700 | 0.0889 | 0.0889 | 36,575 |
Dec 13, 2023 | 0.0960 | 0.0990 | 0.0800 | 0.0990 | 0.0990 | 38,853 |
Dec 12, 2023 | 0.0770 | 0.0960 | 0.0770 | 0.0960 | 0.0960 | 6,156 |
Dec 11, 2023 | 0.1010 | 0.1010 | 0.1010 | 0.1010 | 0.1010 | 2,000 |
Dec 8, 2023 | 0.1010 | 0.1010 | 0.0850 | 0.0887 | 0.0887 | 7,700 |
Dec 7, 2023 | 0.1120 | 0.1170 | 0.0962 | 0.1049 | 0.1049 | 27,654 |
Dec 6, 2023 | 0.1121 | 0.1250 | 0.1121 | 0.1170 | 0.1170 | 13,792 |
Dec 5, 2023 | 0.1380 | 0.1450 | 0.1121 | 0.1340 | 0.1340 | 15,830 |
Dec 4, 2023 | 0.1450 | 0.1450 | 0.1250 | 0.1380 | 0.1380 | 36,731 |
Dec 1, 2023 | 0.1350 | 0.1450 | 0.1250 | 0.1400 | 0.1400 | 34,109 |
Nov 30, 2023 | 0.1200 | 0.1500 | 0.1110 | 0.1380 | 0.1380 | 181,821 |
Nov 29, 2023 | 0.0882 | 0.1113 | 0.0882 | 0.1110 | 0.1110 | 7,900 |
Nov 28, 2023 | 0.1200 | 0.1300 | 0.1041 | 0.1200 | 0.1200 | 69,598 |
Nov 27, 2023 | 0.1290 | 0.1290 | 0.1130 | 0.1290 | 0.1290 | 48,936 |
Nov 24, 2023 | 0.1279 | 0.1369 | 0.1150 | 0.1195 | 0.1195 | 115,800 |
Nov 22, 2023 | 0.0856 | 0.1279 | 0.0856 | 0.1214 | 0.1214 | 175,630 |
Nov 21, 2023 | 0.1000 | 0.1150 | 0.0928 | 0.1100 | 0.1100 | 35,068 |
Nov 20, 2023 | 0.0949 | 0.1050 | 0.0851 | 0.1000 | 0.1000 | 161,472 |
Nov 17, 2023 | 0.0850 | 0.0948 | 0.0850 | 0.0948 | 0.0948 | 19,564 |
Nov 16, 2023 | 0.0949 | 0.0949 | 0.0750 | 0.0850 | 0.0850 | 28,957 |
Nov 15, 2023 | 0.0889 | 0.0889 | 0.0889 | 0.0889 | 0.0889 | 10,000 |
Nov 14, 2023 | 0.0830 | 0.0949 | 0.0750 | 0.0949 | 0.0949 | 23,111 |
Nov 13, 2023 | 0.0702 | 0.0949 | 0.0702 | 0.0849 | 0.0849 | 19,270 |
Nov 10, 2023 | 0.0700 | 0.0940 | 0.0700 | 0.0940 | 0.0940 | 20,647 |
Nov 9, 2023 | 0.0850 | 0.0990 | 0.0411 | 0.0890 | 0.0890 | 195,702 |
Nov 8, 2023 | 0.0850 | 0.0890 | 0.0760 | 0.0760 | 0.0760 | 43,722 |
Nov 7, 2023 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | - |
Nov 6, 2023 | 0.0788 | 0.1000 | 0.0788 | 0.0810 | 0.0810 | 185,789 |
Nov 3, 2023 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | - |
Nov 2, 2023 | 0.0600 | 0.0830 | 0.0600 | 0.0830 | 0.0830 | 181,075 |
Nov 1, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 2,000 |
Oct 31, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
Oct 30, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
Oct 27, 2023 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 25,000 |
Oct 26, 2023 | 0.0605 | 0.0605 | 0.0273 | 0.0500 | 0.0500 | 71,780 |
Oct 25, 2023 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | - |
Oct 24, 2023 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | - |
Oct 23, 2023 | 0.0377 | 0.0610 | 0.0377 | 0.0610 | 0.0610 | 25,000 |
Oct 20, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Oct 19, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Oct 18, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Oct 17, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Oct 16, 2023 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 11,333 |
Oct 13, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Oct 12, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Oct 11, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Oct 10, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Oct 9, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Oct 6, 2023 | 0.0520 | 0.0520 | 0.0500 | 0.0500 | 0.0500 | 30,100 |
Oct 5, 2023 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | - |
Oct 4, 2023 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | - |
Oct 3, 2023 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | - |
Oct 2, 2023 | 0.0600 | 0.0600 | 0.0520 | 0.0520 | 0.0520 | 39,660 |
Sep 29, 2023 | 0.0610 | 0.0610 | 0.0530 | 0.0530 | 0.0530 | 120,921 |
Sep 28, 2023 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | - |
Sep 27, 2023 | 0.0610 | 0.0610 | 0.0580 | 0.0580 | 0.0580 | 1,758 |
Sep 26, 2023 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 3,000 |
Sep 25, 2023 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 610 |
Sep 22, 2023 | 0.0630 | 0.0630 | 0.0620 | 0.0620 | 0.0620 | 3,720 |
Sep 21, 2023 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 616 |
Sep 20, 2023 | 0.0699 | 0.0700 | 0.0521 | 0.0521 | 0.0521 | 9,000 |
Sep 19, 2023 | 10:1 Stock Splits | |||||
Sep 19, 2023 | 0.1500 | 0.1800 | 0.0601 | 0.0601 | 0.0601 | 4,855 |
Sep 18, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 15,760 |
Sep 15, 2023 | 0.0700 | 0.0700 | 0.0663 | 0.0663 | 0.0663 | 2,300 |
Sep 14, 2023 | 0.0537 | 0.0537 | 0.0537 | 0.0537 | 0.0537 | - |
Sep 13, 2023 | 0.0537 | 0.0537 | 0.0537 | 0.0537 | 0.0537 | 13,000 |
Sep 12, 2023 | 0.0678 | 0.0760 | 0.0641 | 0.0760 | 0.0760 | 59,020 |
Sep 11, 2023 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | - |
Sep 8, 2023 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | - |
Sep 7, 2023 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | - |
Sep 6, 2023 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | - |
Sep 5, 2023 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 10,600 |
Sep 1, 2023 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 4,400 |
Aug 31, 2023 | 0.0562 | 0.0562 | 0.0562 | 0.0562 | 0.0562 | - |
Aug 30, 2023 | 0.0562 | 0.0562 | 0.0562 | 0.0562 | 0.0562 | - |
Aug 29, 2023 | 0.0562 | 0.0562 | 0.0562 | 0.0562 | 0.0562 | - |
Aug 28, 2023 | 0.0562 | 0.0562 | 0.0562 | 0.0562 | 0.0562 | - |
Aug 25, 2023 | 0.0562 | 0.0562 | 0.0562 | 0.0562 | 0.0562 | - |
Aug 24, 2023 | 0.0562 | 0.0562 | 0.0562 | 0.0562 | 0.0562 | - |
Aug 23, 2023 | 0.0562 | 0.0562 | 0.0562 | 0.0562 | 0.0562 | - |
Aug 22, 2023 | 0.0551 | 0.0564 | 0.0523 | 0.0562 | 0.0562 | 30,000 |
Aug 21, 2023 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | - |
Aug 18, 2023 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 5,000 |
Aug 17, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
Aug 16, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
Aug 15, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
Aug 14, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
Aug 11, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
Aug 10, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
Aug 9, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
Aug 8, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
Aug 7, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
Aug 4, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
Aug 3, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
Aug 2, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
Aug 1, 2023 | 0.0551 | 0.0700 | 0.0551 | 0.0700 | 0.0700 | 12,170 |
Jul 31, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Jul 28, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Jul 27, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Jul 26, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Jul 25, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Jul 24, 2023 | 0.0561 | 0.0600 | 0.0561 | 0.0600 | 0.0600 | 22,370 |
Jul 21, 2023 | 0.0657 | 0.0657 | 0.0657 | 0.0657 | 0.0657 | - |
Jul 20, 2023 | 0.0657 | 0.0657 | 0.0657 | 0.0657 | 0.0657 | - |
Jul 19, 2023 | 0.0657 | 0.0657 | 0.0657 | 0.0657 | 0.0657 | - |
Jul 18, 2023 | 0.0657 | 0.0657 | 0.0657 | 0.0657 | 0.0657 | - |
Jul 17, 2023 | 0.0657 | 0.0657 | 0.0657 | 0.0657 | 0.0657 | - |
Jul 14, 2023 | 0.0657 | 0.0657 | 0.0657 | 0.0657 | 0.0657 | - |
Jul 13, 2023 | 0.0668 | 0.0668 | 0.0657 | 0.0657 | 0.0657 | 40,000 |
Jul 12, 2023 | 0.0710 | 0.0769 | 0.0657 | 0.0657 | 0.0657 | 76,420 |
Jul 11, 2023 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | - |
Jul 10, 2023 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | - |
Jul 7, 2023 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 6,890 |
Jul 6, 2023 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | - |
Jul 5, 2023 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | - |
Jul 3, 2023 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | 1,560 |
Jun 30, 2023 | 0.0730 | 0.0933 | 0.0720 | 0.0933 | 0.0933 | 35,730 |
Jun 29, 2023 | 0.0912 | 0.0912 | 0.0740 | 0.0740 | 0.0740 | 8,540 |
Jun 28, 2023 | 0.0883 | 0.0883 | 0.0883 | 0.0883 | 0.0883 | 30,000 |
Jun 27, 2023 | 0.0883 | 0.0883 | 0.0883 | 0.0883 | 0.0883 | 1,100 |
Jun 26, 2023 | 0.0804 | 0.0804 | 0.0800 | 0.0800 | 0.0800 | 21,000 |
Jun 23, 2023 | 0.0730 | 0.0933 | 0.0730 | 0.0933 | 0.0933 | 4,990 |
Jun 22, 2023 | 0.0975 | 0.0975 | 0.0975 | 0.0975 | 0.0975 | 6,000 |
Jun 21, 2023 | 0.0913 | 0.0913 | 0.0913 | 0.0913 | 0.0913 | - |
Jun 20, 2023 | 0.0796 | 0.0980 | 0.0796 | 0.0913 | 0.0913 | 52,530 |
Jun 16, 2023 | 0.0760 | 0.0980 | 0.0700 | 0.0845 | 0.0845 | 171,870 |
Jun 15, 2023 | 0.0618 | 0.0760 | 0.0618 | 0.0760 | 0.0760 | 27,140 |
Jun 14, 2023 | 0.0489 | 0.0606 | 0.0478 | 0.0600 | 0.0600 | 283,670 |
Jun 13, 2023 | 0.0480 | 0.0488 | 0.0476 | 0.0478 | 0.0478 | 75,000 |
Jun 12, 2023 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 2,500 |
Jun 9, 2023 | 0.0478 | 0.0478 | 0.0478 | 0.0478 | 0.0478 | 2,000 |
Jun 8, 2023 | 0.0478 | 0.0478 | 0.0478 | 0.0478 | 0.0478 | - |
Jun 7, 2023 | 0.0478 | 0.0478 | 0.0478 | 0.0478 | 0.0478 | - |
Jun 6, 2023 | 0.0478 | 0.0478 | 0.0478 | 0.0478 | 0.0478 | - |
Jun 5, 2023 | 0.0478 | 0.0478 | 0.0478 | 0.0478 | 0.0478 | - |
Jun 2, 2023 | 0.0478 | 0.0478 | 0.0478 | 0.0478 | 0.0478 | - |
Jun 1, 2023 | 0.0478 | 0.0478 | 0.0478 | 0.0478 | 0.0478 | - |
May 31, 2023 | 0.0478 | 0.0478 | 0.0478 | 0.0478 | 0.0478 | - |
May 30, 2023 | 0.0478 | 0.0478 | 0.0478 | 0.0478 | 0.0478 | - |
May 26, 2023 | 0.0478 | 0.0478 | 0.0478 | 0.0478 | 0.0478 | - |
May 25, 2023 | 0.0470 | 0.0478 | 0.0470 | 0.0478 | 0.0478 | 35,000 |
May 24, 2023 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
May 23, 2023 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
May 22, 2023 | 0.0470 | 0.0470 | 0.0440 | 0.0440 | 0.0440 | 11,670 |
May 19, 2023 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 10,000 |
May 18, 2023 | 0.0361 | 0.0361 | 0.0361 | 0.0361 | 0.0361 | - |
May 17, 2023 | 0.0361 | 0.0361 | 0.0361 | 0.0361 | 0.0361 | - |
May 16, 2023 | 0.0370 | 0.0370 | 0.0361 | 0.0361 | 0.0361 | 116,390 |
May 15, 2023 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
May 12, 2023 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
May 11, 2023 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
May 10, 2023 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
May 9, 2023 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
May 8, 2023 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
May 5, 2023 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
May 4, 2023 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
May 3, 2023 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
May 2, 2023 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
May 1, 2023 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
Apr 28, 2023 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
Apr 27, 2023 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
Apr 26, 2023 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
Apr 25, 2023 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
Related Tickers
TCJH Top KingWin Ltd
1.0100
-18.55%
GRDI Griid Infrastructure Inc.
1.0800
+0.93%
MIGI Mawson Infrastructure Group Inc.
1.3400
-11.26%
AMRK A-Mark Precious Metals, Inc.
38.22
+1.27%
GS The Goldman Sachs Group, Inc.
423.04
-0.23%
MARA Marathon Digital Holdings, Inc.
19.09
-1.80%
RIOT Riot Platforms, Inc.
11.88
+0.25%