Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DAOUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16 2024 | 0.5966 | 0.0119 | 2.04% | 0.5851 | 0.5992 | 0.5724 | 625,093.00 |
| Jun 15 2024 | 0.5847 | 0.0057 | 0.98% | 0.580 | 0.600 | 0.576 | 589,381.00 |
| Jun 14 2024 | 0.579 | -0.0005 | -0.09% | 0.5807 | 0.5965 | 0.569 | 676,956.00 |
| Jun 13 2024 | 0.5795 | -0.0285 | -4.69% | 0.6073 | 0.618 | 0.573 | 849,435.00 |
| Jun 12 2024 | 0.608 | -0.007 | -1.14% | 0.6163 | 0.6545 | 0.604 | 1,170,316.00 |
| Jun 11 2024 | 0.615 | -0.0149 | -2.37% | 0.628 | 0.6354 | 0.5883 | 1,010,905.00 |
| Jun 10 2024 | 0.6299 | -0.0184 | -2.84% | 0.6488 | 0.6495 | 0.623 | 983,315.00 |
| Jun 09 2024 | 0.6483 | 0.0123 | 1.93% | 0.6376 | 0.6525 | 0.6298 | 595,069.00 |
| Jun 08 2024 | 0.636 | -0.030 | -4.50% | 0.6671 | 0.675 | 0.6281 | 930,795.00 |
| Jun 07 2024 | 0.666 | -0.0475 | -6.66% | 0.713 | 0.7254 | 0.630 | 1,000,354.00 |
| Jun 06 2024 | 0.7135 | -0.0255 | -3.45% | 0.7352 | 0.740 | 0.704 | 648,802.00 |
| Jun 05 2024 | 0.739 | 0.0106 | 1.46% | 0.728164 | 0.759 | 0.7153 | 779,523.00 |
| Jun 04 2024 | 0.7284 | 0.0034 | 0.47% | 0.7273 | 0.7428 | 0.715 | 682,273.00 |
| Jun 03 2024 | 0.725 | 0.007 | 0.97% | 0.718 | 0.7317 | 0.7136 | 808,435.00 |
| Jun 02 2024 | 0.718 | -0.033 | -4.39% | 0.750017 | 0.756 | 0.709 | 965,207.00 |
| Jun 01 2024 | 0.751 | 0.004 | 0.54% | 0.746 | 0.7554 | 0.735 | 568,833.00 |
| May 31 2024 | 0.747 | -0.014 | -1.84% | 0.760 | 0.7642 | 0.738 | 693,575.00 |
| May 30 2024 | 0.761 | -0.0457 | -5.67% | 0.810 | 0.810 | 0.75603 | 1,010,036.00 |
| May 29 2024 | 0.8067 | 0.0382 | 4.97% | 0.766 | 0.879 | 0.7611 | 3,111,985.00 |
| May 28 2024 | 0.7685 | 0.0082 | 1.08% | 0.7594 | 0.783 | 0.7353 | 1,165,590.00 |
| May 27 2024 | 0.7603 | 0.0351 | 4.84% | 0.7252 | 0.783 | 0.7213 | 859,446.00 |
| May 26 2024 | 0.7252 | -0.0292 | -3.87% | 0.753 | 0.7572 | 0.7237 | 499,837.00 |
| May 25 2024 | 0.7544 | 0.0043 | 0.57% | 0.7499 | 0.771 | 0.747 | 574,847.00 |
| May 24 2024 | 0.7501 | -0.010802 | -1.42% | 0.762938 | 0.7664 | 0.737 | 569,177.00 |
| May 23 2024 | 0.760902 | -0.011798 | -1.53% | 0.7745 | 0.792 | 0.7405 | 879,539.00 |
| May 22 2024 | 0.7727 | -0.0185 | -2.34% | 0.7935 | 0.798 | 0.770 | 514,040.00 |
| May 21 2024 | 0.7912 | -0.01804 | -2.23% | 0.810 | 0.819 | 0.7879 | 718,051.00 |
| May 20 2024 | 0.80924 | 0.04064 | 5.29% | 0.769 | 0.8246 | 0.762 | 888,655.00 |
| May 19 2024 | 0.7686 | -0.0266 | -3.35% | 0.797 | 0.800 | 0.767 | 514,569.00 |
| May 18 2024 | 0.7952 | 0.0113 | 1.44% | 0.782827 | 0.8093 | 0.779 | 493,603.00 |
| May 17 2024 | 0.7839 | 0.0155 | 2.02% | 0.771239 | 0.800 | 0.767 | 704,182.00 |
| May 16 2024 | 0.7684 | -0.0412 | -5.09% | 0.807 | 0.8336 | 0.7668 | 529,053.00 |
| May 15 2024 | 0.8096 | 0.0408 | 5.31% | 0.7689 | 0.823 | 0.7676 | 634,918.00 |
| May 14 2024 | 0.7688 | -0.0072 | -0.93% | 0.7751 | 0.7856 | 0.767 | 300,999.00 |
| May 13 2024 | 0.776 | -0.0338 | -4.17% | 0.8107 | 0.8135 | 0.757 | 645,922.00 |
| May 12 2024 | 0.8098 | 0.00146 | 0.18% | 0.809 | 0.820 | 0.796 | 349,280.00 |
| May 11 2024 | 0.80834 | -0.01786 | -2.16% | 0.823 | 0.827 | 0.8041 | 378,713.00 |
| May 10 2024 | 0.8262 | -0.0393 | -4.54% | 0.8633 | 0.901 | 0.820 | 743,914.00 |
| May 09 2024 | 0.8655 | 0.0161 | 1.90% | 0.8497 | 0.9083 | 0.8441 | 795,163.00 |
| May 08 2024 | 0.8494 | -0.0252 | -2.88% | 0.873 | 0.8748 | 0.838 | 386,003.00 |
| May 07 2024 | 0.8746 | -0.0013 | -0.15% | 0.8757 | 0.9072 | 0.860 | 427,104.00 |
| May 06 2024 | 0.8759 | -0.0171 | -1.91% | 0.896 | 0.926 | 0.8756 | 518,363.00 |
| May 05 2024 | 0.893 | -0.009 | -1.00% | 0.905 | 0.908 | 0.878 | 381,835.00 |
| May 04 2024 | 0.902 | -0.014502 | -1.58% | 0.917 | 0.928 | 0.897 | 308,505.00 |
| May 03 2024 | 0.916502 | 0.028302 | 3.19% | 0.885 | 0.921399 | 0.873 | 345,019.00 |
| May 02 2024 | 0.8882 | 0.003526 | 0.40% | 0.885 | 0.908 | 0.858157 | 395,466.00 |
| May 01 2024 | 0.884674 | 0.008574 | 0.98% | 0.880044 | 0.892 | 0.809 | 714,379.00 |
| Apr 30 2024 | 0.8761 | -0.067247 | -7.13% | 0.938 | 0.951 | 0.862 | 622,923.00 |
| Apr 29 2024 | 0.943347 | -0.036808 | -3.76% | 0.9861 | 0.9903 | 0.927 | 1,264,491.00 |
| Apr 28 2024 | 0.980155 | -0.006045 | -0.61% | 0.986 | 1.01 | 0.9762 | 356,082.00 |
| Apr 27 2024 | 0.9862 | 0.022 | 2.28% | 0.963 | 0.997297 | 0.937 | 419,519.00 |
| Apr 26 2024 | 0.9642 | -0.0458 | -4.53% | 1.01 | 1.03 | 0.9598 | 654,222.00 |
| Apr 25 2024 | 1.01 | -0.020 | -1.94% | 1.03 | 1.05 | 0.980 | 248,292.00 |
| Apr 24 2024 | 1.03 | -0.060 | -5.50% | 1.09 | 1.12 | 1.02 | 708,897.00 |
| Apr 23 2024 | 1.09 | 0.00 | 0.00% | 1.10 | 1.22 | 1.06 | 916,207.00 |
| Apr 22 2024 | 1.09 | 0.00 | 0.00% | 1.09 | 1.14 | 1.08 | 680,688.00 |
| Apr 21 2024 | 1.09 | -0.020 | -1.80% | 1.10 | 1.12 | 1.07 | 463,726.00 |
| Apr 20 2024 | 1.11 | 0.070 | 6.73% | 1.04 | 1.12 | 1.03 | 674,434.00 |
| Apr 19 2024 | 1.04 | -0.030 | -2.80% | 1.06 | 1.08 | 0.9904 | 636,235.00 |
| Apr 18 2024 | 1.07 | 0.010 | 0.94% | 1.06 | 1.07 | 1.02 | 636,759.00 |
| Apr 17 2024 | 1.06 | -0.050 | -4.50% | 1.11 | 1.12 | 1.04 | 628,208.00 |
| Apr 16 2024 | 1.11 | -0.020 | -1.77% | 1.13 | 1.14 | 1.05 | 653,409.00 |
| Apr 15 2024 | 1.13 | -0.090 | -7.38% | 1.22 | 1.26 | 1.10 | 1,401,945.00 |
| Apr 14 2024 | 1.22 | 0.130 | 11.93% | 1.08 | 1.23 | 1.04 | 729,669.00 |
| Apr 13 2024 | 1.09 | -0.120 | -9.92% | 1.21 | 1.28 | 0.957 | 864,654.00 |
| Apr 12 2024 | 1.21 | -0.150 | -11.03% | 1.38 | 1.41 | 1.00 | 1,185,390.00 |
| Apr 11 2024 | 1.36 | -0.160 | -10.53% | 1.51 | 1.55 | 1.36 | 1,382,512.00 |
| Apr 10 2024 | 1.52 | 0.010 | 0.66% | 1.51 | 1.55 | 1.46 | 940,625.00 |
| Apr 09 2024 | 1.51 | -0.060 | -3.82% | 1.57 | 1.60 | 1.50 | 765,170.00 |
| Apr 08 2024 | 1.57 | 0.020 | 1.29% | 1.56 | 1.67 | 1.49 | 1,432,760.00 |
| Apr 07 2024 | 1.55 | 0.00 | 0.00% | 1.54 | 1.59 | 1.53 | 492,513.00 |
| Apr 06 2024 | 1.55 | 0.030 | 1.97% | 1.52 | 1.58 | 1.50 | 698,342.00 |
| Apr 05 2024 | 1.52 | -0.200 | -11.63% | 1.72 | 1.73 | 1.50 | 1,657,247.00 |
| Apr 04 2024 | 1.72 | 0.030 | 1.78% | 1.68 | 1.73 | 1.63 | 1,015,999.00 |
| Apr 03 2024 | 1.69 | 0.110 | 6.96% | 1.58 | 1.71 | 1.51 | 1,347,755.00 |
| Apr 02 2024 | 1.58 | -0.120 | -7.06% | 1.71 | 1.71 | 1.49 | 1,130,672.00 |
| Apr 01 2024 | 1.70 | 0.020 | 1.19% | 1.68 | 1.74 | 1.58 | 1,206,557.00 |
| Mar 31 2024 | 1.68 | -0.050 | -2.89% | 1.73 | 1.76 | 1.65 | 1,033,559.00 |
| Mar 30 2024 | 1.73 | 0.060 | 3.59% | 1.67 | 1.76 | 1.63 | 2,247,750.00 |
| Mar 29 2024 | 1.67 | -0.160 | -8.74% | 1.82 | 1.85 | 1.63 | 2,208,090.00 |
| Mar 28 2024 | 1.83 | 0.00 | 0.00% | 1.81 | 1.86 | 1.72 | 2,279,690.00 |
| Mar 27 2024 | 1.83 | 0.090 | 5.17% | 1.73 | 2.19 | 1.68 | 4,620,070.00 |
| Mar 26 2024 | 1.74 | -0.080 | -4.40% | 1.82 | 1.87 | 1.70 | 4,276,582.00 |
| Mar 25 2024 | 1.82 | -0.090 | -4.71% | 1.91 | 1.92 | 1.77 | 5,495,989.00 |
| Mar 24 2024 | 1.91 | -0.050 | -2.55% | 1.94 | 1.98 | 1.79 | 1,977,783.00 |
| Mar 23 2024 | 1.96 | -0.430 | -17.99% | 2.39 | 2.59 | 1.85 | 3,502,268.00 |
| Mar 22 2024 | 2.39 | 0.010 | 0.42% | 2.36 | 3.09 | 2.16 | 4,268,558.00 |
| Mar 21 2024 | 2.38 | 0.670 | 39.18% | 1.71 | 2.49 | 1.67 | 2,088,367.00 |
| Mar 20 2024 | 1.71 | -0.010 | -0.58% | 1.71 | 1.90 | 1.59 | 981,909.00 |
| Mar 19 2024 | 1.72 | -0.030 | -1.71% | 1.73 | 1.76 | 1.44 | 793,559.00 |
