Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
GEEQUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 01 2024 | 0.0994 | 0.0003 | 0.30% | 0.09833 | 0.1045 | 0.09749 | 1,445,181.00 |
| May 31 2024 | 0.0991 | 0.00606 | 6.51% | 0.09231 | 0.10595 | 0.09172 | 1,944,996.00 |
| May 30 2024 | 0.09304 | -0.00814 | -8.05% | 0.100 | 0.10179 | 0.09057 | 2,412,924.00 |
| May 29 2024 | 0.10118 | -0.00223 | -2.16% | 0.10331 | 0.10959 | 0.09943 | 2,332,145.00 |
| May 28 2024 | 0.10341 | -0.02009 | -16.27% | 0.1243 | 0.12723 | 0.1011 | 1,671,553.00 |
| May 27 2024 | 0.1235 | -0.01464 | -10.60% | 0.13761 | 0.14506 | 0.11763 | 2,080,997.00 |
| May 26 2024 | 0.13814 | 0.00429 | 3.21% | 0.13385 | 0.14128 | 0.1324 | 1,419,941.00 |
| May 25 2024 | 0.13385 | -0.00648 | -4.62% | 0.14033 | 0.1431 | 0.1315 | 1,985,214.00 |
| May 24 2024 | 0.14033 | -0.00535 | -3.67% | 0.14619 | 0.147 | 0.13604 | 1,738,223.00 |
| May 23 2024 | 0.14568 | -0.00098 | -0.67% | 0.14666 | 0.147 | 0.14001 | 1,694,453.00 |
| May 22 2024 | 0.14666 | -0.00881 | -5.67% | 0.15345 | 0.15627 | 0.14431 | 1,414,579.00 |
| May 21 2024 | 0.15547 | -0.0056 | -3.48% | 0.16107 | 0.17199 | 0.15111 | 703,254.00 |
| May 20 2024 | 0.16107 | 0.02086 | 14.88% | 0.14021 | 0.16277 | 0.13981 | 576,899.00 |
| May 19 2024 | 0.14021 | -0.00944 | -6.31% | 0.14965 | 0.151 | 0.14021 | 640,088.00 |
| May 18 2024 | 0.14965 | 0.00737 | 5.18% | 0.14228 | 0.15599 | 0.13951 | 1,472,997.00 |
| May 17 2024 | 0.14228 | 0.0118 | 9.04% | 0.13159 | 0.14759 | 0.13063 | 1,992,042.00 |
| May 16 2024 | 0.13048 | 0.00358 | 2.82% | 0.1269 | 0.13379 | 0.12591 | 2,366,413.00 |
| May 15 2024 | 0.1269 | 0.00581 | 4.80% | 0.12109 | 0.13209 | 0.11861 | 2,537,731.00 |
| May 14 2024 | 0.12109 | -0.00764 | -5.93% | 0.12873 | 0.13492 | 0.11781 | 1,308,054.00 |
| May 13 2024 | 0.12873 | -0.00702 | -5.17% | 0.18521 | 0.18776 | 0.1275 | 1,603,593.00 |
| May 12 2024 | 0.13575 | -0.00262 | -1.89% | 0.13503 | 0.14009 | 0.13251 | 1,846,245.00 |
| May 11 2024 | 0.13837 | -0.00034 | -0.25% | 0.1387 | 0.13948 | 0.13325 | 1,255,533.00 |
| May 10 2024 | 0.13871 | -0.00766 | -5.23% | 0.14605 | 0.1476 | 0.13524 | 734,410.00 |
| May 09 2024 | 0.14637 | 0.00668 | 4.78% | 0.13969 | 0.14894 | 0.13771 | 1,200,340.00 |
| May 08 2024 | 0.13969 | -0.00941 | -6.31% | 0.1491 | 0.15052 | 0.138 | 1,338,931.00 |
| May 07 2024 | 0.1491 | -0.02078 | -12.23% | 0.16866 | 0.17179 | 0.1433 | 1,621,030.00 |
| May 06 2024 | 0.16988 | -0.00344 | -1.98% | 0.17336 | 0.17787 | 0.16821 | 2,058,370.00 |
| May 05 2024 | 0.17332 | -0.00034 | -0.20% | 0.17366 | 0.17953 | 0.16982 | 1,319,624.00 |
| May 04 2024 | 0.17366 | -0.00249 | -1.41% | 0.17615 | 0.1811 | 0.17226 | 1,673,100.00 |
| May 03 2024 | 0.17615 | 0.00145 | 0.83% | 0.17487 | 0.17881 | 0.16545 | 1,917,951.00 |
| May 02 2024 | 0.1747 | -0.00225 | -1.27% | 0.17695 | 0.17807 | 0.1697 | 1,715,835.00 |
| May 01 2024 | 0.17695 | -0.00798 | -4.32% | 0.18521 | 0.18776 | 0.16783 | 1,416,096.00 |
| Apr 30 2024 | 0.18493 | -0.02191 | -10.59% | 0.20791 | 0.2107 | 0.18181 | 1,127,128.00 |
| Apr 29 2024 | 0.20684 | -0.00404 | -1.92% | 0.233 | 0.23459 | 0.20618 | 1,019,953.00 |
| Apr 28 2024 | 0.21088 | -0.00862 | -3.93% | 0.22031 | 0.22072 | 0.2093 | 492,269.00 |
| Apr 27 2024 | 0.2195 | 0.00604 | 2.83% | 0.21467 | 0.22049 | 0.210 | 401,491.00 |
| Apr 26 2024 | 0.21346 | -0.00679 | -3.08% | 0.22109 | 0.22175 | 0.2102 | 450,667.00 |
| Apr 25 2024 | 0.22025 | -0.00653 | -2.88% | 0.22642 | 0.22809 | 0.2147 | 276,835.00 |
| Apr 24 2024 | 0.22678 | -0.00133 | -0.58% | 0.22811 | 0.24671 | 0.2237 | 133,289.00 |
| Apr 23 2024 | 0.22811 | 0.00788 | 3.58% | 0.22162 | 0.23413 | 0.220 | 212,924.00 |
| Apr 22 2024 | 0.22023 | -0.00254 | -1.14% | 0.233 | 0.23459 | 0.219 | 352,749.00 |
| Apr 21 2024 | 0.22277 | 0.00475 | 2.18% | 0.21802 | 0.22629 | 0.21693 | 16,255.00 |
| Apr 20 2024 | 0.21802 | 0.00107 | 0.49% | 0.21695 | 0.22069 | 0.213 | 63,623.00 |
| Apr 19 2024 | 0.21695 | 0.00127 | 0.59% | 0.21568 | 0.2219 | 0.20927 | 129,081.00 |
| Apr 18 2024 | 0.21568 | -0.00035 | -0.16% | 0.21603 | 0.21784 | 0.2122 | 38,348.00 |
| Apr 17 2024 | 0.21603 | 0.00143 | 0.67% | 0.2146 | 0.2207 | 0.20601 | 252,486.00 |
| Apr 16 2024 | 0.2146 | -0.00801 | -3.60% | 0.22261 | 0.2326 | 0.20575 | 119,568.00 |
| Apr 15 2024 | 0.22261 | -0.00915 | -3.95% | 0.233 | 0.24444 | 0.21941 | 378,586.00 |
| Apr 14 2024 | 0.23176 | 0.02472 | 11.94% | 0.20769 | 0.23315 | 0.206 | 285,107.00 |
| Apr 13 2024 | 0.20704 | -0.00728 | -3.40% | 0.20795 | 0.23859 | 0.19322 | 534,588.00 |
| Apr 12 2024 | 0.21432 | -0.02598 | -10.81% | 0.23775 | 0.24193 | 0.19822 | 722,877.00 |
| Apr 11 2024 | 0.2403 | -0.00777 | -3.13% | 0.25054 | 0.25799 | 0.2343 | 634,505.00 |
| Apr 10 2024 | 0.24807 | -0.02676 | -9.74% | 0.27483 | 0.27825 | 0.239 | 802,797.00 |
| Apr 09 2024 | 0.27483 | -0.0318 | -10.37% | 0.30508 | 0.31538 | 0.2652 | 738,214.00 |
| Apr 08 2024 | 0.30663 | 0.01831 | 6.35% | 0.28841 | 0.31092 | 0.28835 | 592,846.00 |
| Apr 07 2024 | 0.28832 | 0.01491 | 5.45% | 0.27341 | 0.300 | 0.27341 | 68,145.00 |
| Apr 06 2024 | 0.27341 | 0.02041 | 8.07% | 0.2525 | 0.27524 | 0.2525 | 112,976.00 |
| Apr 05 2024 | 0.253 | -0.04456 | -14.98% | 0.29756 | 0.29947 | 0.248 | 433,740.00 |
| Apr 04 2024 | 0.29756 | -0.00284 | -0.95% | 0.30031 | 0.30919 | 0.28491 | 362,770.00 |
| Apr 03 2024 | 0.3004 | 0.00031 | 0.10% | 0.30195 | 0.350 | 0.27292 | 358,593.00 |
| Apr 02 2024 | 0.30009 | 0.02881 | 10.62% | 0.27166 | 0.31781 | 0.23911 | 532,996.00 |
| Apr 01 2024 | 0.27128 | -0.00615 | -2.22% | 0.27714 | 0.33116 | 0.26302 | 836,059.00 |
| Mar 31 2024 | 0.27743 | 0.05179 | 22.95% | 0.22564 | 0.28974 | 0.22512 | 633,602.00 |
| Mar 30 2024 | 0.22564 | 0.01055 | 4.90% | 0.21689 | 0.22792 | 0.21311 | 475,527.00 |
| Mar 29 2024 | 0.21509 | 0.0084 | 4.06% | 0.20669 | 0.23878 | 0.2029 | 577,842.00 |
| Mar 28 2024 | 0.20669 | 0.01632 | 8.57% | 0.19155 | 0.21486 | 0.17011 | 1,052,940.00 |
| Mar 27 2024 | 0.19037 | 0.00449 | 2.42% | 0.18588 | 0.20248 | 0.1843 | 942,542.00 |
| Mar 26 2024 | 0.18588 | -0.03605 | -16.24% | 0.22193 | 0.2326 | 0.1701 | 842,401.00 |
| Mar 25 2024 | 0.22193 | 0.01357 | 6.51% | 0.20985 | 0.22564 | 0.20527 | 1,076,426.00 |
| Mar 24 2024 | 0.20836 | 0.00135 | 0.65% | 0.2054 | 0.21176 | 0.203 | 719,810.00 |
| Mar 23 2024 | 0.20701 | 0.00542 | 2.69% | 0.20159 | 0.21218 | 0.20138 | 536,747.00 |
| Mar 22 2024 | 0.20159 | -0.01011 | -4.78% | 0.2117 | 0.2177 | 0.20136 | 540,955.00 |
| Mar 21 2024 | 0.2117 | -0.01671 | -7.32% | 0.22841 | 0.23567 | 0.207 | 205,864.00 |
| Mar 20 2024 | 0.22841 | 0.0284 | 14.20% | 0.20001 | 0.23068 | 0.195 | 247,113.00 |
| Mar 19 2024 | 0.20001 | -0.02189 | -9.86% | 0.22361 | 0.22361 | 0.200 | 174,182.00 |
| Mar 18 2024 | 0.2219 | -0.00239 | -1.07% | 0.2246 | 0.23249 | 0.21032 | 884,754.00 |
| Mar 17 2024 | 0.22429 | -0.00076 | -0.34% | 0.22477 | 0.2422 | 0.20219 | 1,416,797.00 |
| Mar 16 2024 | 0.22505 | 0.00218 | 0.98% | 0.22287 | 0.235 | 0.21706 | 1,679,211.00 |
| Mar 15 2024 | 0.22287 | 0.02587 | 13.13% | 0.22266 | 0.24022 | 0.20763 | 2,656,731.00 |
| Mar 14 2024 | 0.197 | -0.01498 | -7.07% | 0.20896 | 0.21169 | 0.195 | 1,175,855.00 |
| Mar 13 2024 | 0.21198 | -0.00582 | -2.67% | 0.21777 | 0.22809 | 0.1884 | 1,544,167.00 |
| Mar 12 2024 | 0.2178 | -0.01239 | -5.38% | 0.23019 | 0.23026 | 0.207 | 1,215,411.00 |
| Mar 11 2024 | 0.23019 | -0.0124 | -5.11% | 0.24281 | 0.280 | 0.22241 | 1,492,895.00 |
| Mar 10 2024 | 0.24259 | 0.08444 | 53.39% | 0.15815 | 0.28315 | 0.15787 | 733,400.00 |
| Mar 09 2024 | 0.15815 | 0.01969 | 14.22% | 0.13867 | 0.1694 | 0.13433 | 987,056.00 |
| Mar 08 2024 | 0.13846 | -0.01426 | -9.34% | 0.15137 | 0.15571 | 0.1345 | 1,600,005.00 |
| Mar 07 2024 | 0.15272 | 0.0052 | 3.52% | 0.14752 | 0.1623 | 0.14705 | 1,030,720.00 |
| Mar 06 2024 | 0.14752 | 0.0163 | 12.42% | 0.13122 | 0.14892 | 0.13009 | 1,302,491.00 |
| Mar 05 2024 | 0.13122 | -0.00742 | -5.35% | 0.13759 | 0.15221 | 0.1234 | 1,227,186.00 |
| Mar 04 2024 | 0.13864 | 0.0053 | 3.97% | 0.13353 | 0.142 | 0.1299 | 1,089,482.00 |
| Mar 03 2024 | 0.13334 | 0.00356 | 2.74% | 0.12978 | 0.13976 | 0.12727 | 1,716,872.00 |
| Mar 02 2024 | 0.12978 | -0.0081 | -5.87% | 0.13788 | 0.1431 | 0.12197 | 1,339,451.00 |
