H2OOOUST Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 07 2024 | 0.2149 | -0.0047 | -2.14% | 0.219491 | 0.2229 | 0.2125 | 1,151,475.00 |
Jun 06 2024 | 0.2196 | -0.0002 | -0.09% | 0.220375 | 0.222 | 0.2177 | 1,163,941.00 |
Jun 05 2024 | 0.2198 | 0.0011 | 0.50% | 0.21877 | 0.2238 | 0.218 | 1,581,333.00 |
Jun 04 2024 | 0.2187 | 0.0055 | 2.58% | 0.2132 | 0.2201 | 0.211 | 1,153,689.00 |
Jun 03 2024 | 0.2132 | 0.002925 | 1.39% | 0.21003 | 0.2176 | 0.20681 | 1,203,463.00 |
Jun 02 2024 | 0.210275 | 0.000275 | 0.13% | 0.210 | 0.2136 | 0.2089 | 1,201,916.00 |
Jun 01 2024 | 0.210 | 0.0012 | 0.57% | 0.2094 | 0.215195 | 0.2072 | 1,226,974.00 |
May 31 2024 | 0.2088 | -0.0034 | -1.60% | 0.212 | 0.2138 | 0.2068 | 1,199,010.00 |
May 30 2024 | 0.2122 | 0.0024 | 1.14% | 0.2098 | 0.2154 | 0.2082 | 1,197,996.00 |
May 29 2024 | 0.2098 | -0.0023 | -1.08% | 0.2119 | 0.2155 | 0.206044 | 1,319,127.00 |
May 28 2024 | 0.2121 | -0.003115 | -1.45% | 0.2152 | 0.2157 | 0.20429 | 1,789,220.00 |
May 27 2024 | 0.215215 | 0.002935 | 1.38% | 0.212482 | 0.22147 | 0.2117 | 1,277,016.00 |
May 26 2024 | 0.21228 | -0.002364 | -1.10% | 0.214836 | 0.2158 | 0.2113 | 1,319,884.00 |
May 25 2024 | 0.214644 | 0.002071 | 0.97% | 0.212451 | 0.2174 | 0.2123 | 1,309,746.00 |
May 24 2024 | 0.212573 | 0.002473 | 1.18% | 0.2107 | 0.220268 | 0.206 | 1,302,284.00 |
May 23 2024 | 0.2101 | -0.0042 | -1.96% | 0.214723 | 0.222365 | 0.2052 | 1,194,786.00 |
May 22 2024 | 0.2143 | -0.003696 | -1.70% | 0.2175 | 0.222456 | 0.214 | 1,273,231.00 |
May 21 2024 | 0.217996 | -0.002904 | -1.31% | 0.221252 | 0.2227 | 0.2145 | 1,044,936.00 |
May 20 2024 | 0.2209 | 0.0155 | 7.55% | 0.2054 | 0.2212 | 0.2037 | 1,736,718.00 |
May 19 2024 | 0.2054 | -0.0023 | -1.11% | 0.2077 | 0.2098 | 0.204 | 997,159.00 |
May 18 2024 | 0.2077 | 0.0002 | 0.10% | 0.2075 | 0.2117 | 0.2031 | 1,011,369.00 |
May 17 2024 | 0.2075 | 0.005087 | 2.51% | 0.202376 | 0.2114 | 0.200637 | 820,610.00 |
May 16 2024 | 0.202413 | 0.002513 | 1.26% | 0.1999 | 0.2097 | 0.198 | 18,049.00 |
May 15 2024 | 0.1999 | 0.009 | 4.71% | 0.190971 | 0.205087 | 0.1892 | 669,571.00 |
May 14 2024 | 0.1909 | -0.004 | -2.05% | 0.1949 | 0.1959 | 0.1884 | 1,004,708.00 |
May 13 2024 | 0.1949 | 0.0045 | 2.36% | 0.190686 | 0.1968 | 0.1884 | 847,305.00 |
May 12 2024 | 0.1904 | 0.001932 | 1.03% | 0.1885 | 0.1927 | 0.187 | 1,010,752.00 |
May 11 2024 | 0.188468 | -0.000632 | -0.33% | 0.188532 | 0.192 | 0.1871 | 1,027,483.00 |
May 10 2024 | 0.1891 | -0.005884 | -3.02% | 0.1956 | 0.1997 | 0.1868 | 1,024,782.00 |
May 09 2024 | 0.194984 | 0.005484 | 2.89% | 0.1895 | 0.1965 | 0.1865 | 1,012,923.00 |
May 08 2024 | 0.1895 | -0.0041 | -2.12% | 0.1935 | 0.1953 | 0.187615 | 1,017,615.00 |
May 07 2024 | 0.1936 | -0.0027 | -1.38% | 0.1959 | 0.1995 | 0.193 | 1,004,580.00 |
May 06 2024 | 0.1963 | -0.0023 | -1.16% | 0.1985 | 0.2044 | 0.186 | 1,053,424.00 |
May 05 2024 | 0.1986 | 0.0007 | 0.35% | 0.1979 | 0.2017 | 0.1951 | 1,009,093.00 |
May 04 2024 | 0.1979 | 0.0027 | 1.38% | 0.1952 | 0.200 | 0.194 | 1,027,966.00 |
May 03 2024 | 0.1952 | 0.0119 | 6.49% | 0.1838 | 0.1961 | 0.1817 | 1,043,296.00 |
May 02 2024 | 0.1833 | 0.0019 | 1.05% | 0.1814 | 0.185 | 0.1767 | 1,004,687.00 |
May 01 2024 | 0.1814 | -0.006823 | -3.62% | 0.1886 | 0.1886 | 0.1757 | 1,049,065.00 |
Apr 30 2024 | 0.188223 | -0.009977 | -5.03% | 0.1978 | 0.202 | 0.1837 | 1,018,921.00 |
Apr 29 2024 | 0.1982 | 0.0031 | 1.59% | 0.195453 | 0.199 | 0.1916 | 1,682,332.00 |
Apr 28 2024 | 0.1951 | -0.001668 | -0.85% | 0.1969 | 0.2009 | 0.192 | 1,066,802.00 |
Apr 27 2024 | 0.196768 | -0.001032 | -0.52% | 0.1979 | 0.1982 | 0.1935 | 1,162,524.00 |
Apr 26 2024 | 0.1978 | -0.0022 | -1.10% | 0.200 | 0.2009 | 0.1951 | 1,047,277.00 |
Apr 25 2024 | 0.200 | 0.001 | 0.50% | 0.1993 | 0.2021 | 0.1929 | 1,021,321.00 |
Apr 24 2024 | 0.199 | -0.0068 | -3.30% | 0.206183 | 0.2135 | 0.1935 | 1,099,384.00 |
Apr 23 2024 | 0.2058 | -0.0017 | -0.82% | 0.2071 | 0.2089 | 0.203 | 1,101,659.00 |
Apr 22 2024 | 0.2075 | 0.0061 | 3.03% | 0.201264 | 0.2089 | 0.2001 | 1,565,638.00 |
Apr 21 2024 | 0.2014 | 0.0002 | 0.10% | 0.2011 | 0.2039 | 0.199 | 1,058,138.00 |
Apr 20 2024 | 0.2012 | 0.0038 | 1.93% | 0.1982 | 0.2027 | 0.190 | 1,041,797.00 |
Apr 19 2024 | 0.1974 | 0.0008 | 0.41% | 0.1966 | 0.204 | 0.184 | 1,115,567.00 |
Apr 18 2024 | 0.1966 | 0.0066 | 3.47% | 0.1902 | 0.2029 | 0.1881 | 1,081,739.00 |
Apr 17 2024 | 0.190 | 0.014 | 7.95% | 0.176 | 0.211749 | 0.176 | 1,149,818.00 |
Apr 16 2024 | 0.176 | -0.0078 | -4.24% | 0.1838 | 0.197832 | 0.164 | 227,981.00 |
Apr 15 2024 | 0.1838 | -0.0194 | -9.55% | 0.2032 | 0.2062 | 0.1752 | 1,008,885.00 |
Apr 14 2024 | 0.2032 | 0.0031 | 1.55% | 0.1997 | 0.300 | 0.172 | 1,441,507.00 |
Apr 13 2024 | 0.2001 | -0.0076 | -3.66% | 0.2081 | 0.2168 | 0.190302 | 1,501,708.00 |
Apr 12 2024 | 0.2077 | -0.0093 | -4.29% | 0.2171 | 0.2244 | 0.2046 | 1,080,974.00 |
Apr 11 2024 | 0.217 | -0.001806 | -0.83% | 0.2186 | 0.2231 | 0.2158 | 1,070,095.00 |
Apr 10 2024 | 0.218806 | 0.004306 | 2.01% | 0.2145 | 0.228152 | 0.2095 | 1,170,708.00 |
Apr 09 2024 | 0.2145 | -0.0078 | -3.51% | 0.222 | 0.2246 | 0.2087 | 1,226,133.00 |
Apr 08 2024 | 0.2223 | 0.007 | 3.25% | 0.214971 | 0.2269 | 0.210491 | 1,251,989.00 |
Apr 07 2024 | 0.2153 | 0.001627 | 0.76% | 0.213778 | 0.228304 | 0.2081 | 1,187,124.00 |
Apr 06 2024 | 0.213673 | 0.003053 | 1.45% | 0.209982 | 0.2157 | 0.2063 | 1,239,467.00 |
Apr 05 2024 | 0.21062 | -0.00148 | -0.70% | 0.212094 | 0.21439 | 0.1947 | 1,137,682.00 |
Apr 04 2024 | 0.2121 | 0.007173 | 3.50% | 0.20426 | 0.214996 | 0.2019 | 1,126,816.00 |
Apr 03 2024 | 0.204927 | 0.001827 | 0.90% | 0.2028 | 0.2074 | 0.194 | 1,064,024.00 |
Apr 02 2024 | 0.2031 | -0.0132 | -6.10% | 0.2163 | 0.2163 | 0.1991 | 1,025,202.00 |
Apr 01 2024 | 0.2163 | -0.0045 | -2.04% | 0.221 | 0.221 | 0.2114 | 742,855.00 |
Mar 31 2024 | 0.2208 | 0.0048 | 2.22% | 0.2159 | 0.2237 | 0.2132 | 1,067,121.00 |
Mar 30 2024 | 0.216 | -0.0006 | -0.28% | 0.2165 | 0.218 | 0.2131 | 974,646.00 |
Mar 29 2024 | 0.2166 | -0.0027 | -1.23% | 0.2193 | 0.2198 | 0.2129 | 1,009,884.00 |
Mar 28 2024 | 0.2193 | 0.0051 | 2.38% | 0.2154 | 0.223 | 0.213 | 1,027,948.00 |
Mar 27 2024 | 0.2142 | -0.0027 | -1.24% | 0.2169 | 0.2218 | 0.2102 | 1,023,125.00 |
Mar 26 2024 | 0.2169 | 0.0002 | 0.09% | 0.2169 | 0.2216 | 0.2115 | 1,054,025.00 |
Mar 25 2024 | 0.2167 | 0.0085 | 4.08% | 0.2085 | 0.2204 | 0.2049 | 1,743,346.00 |
Mar 24 2024 | 0.2082 | 0.0086 | 4.31% | 0.197 | 0.2094 | 0.186271 | 1,153,400.00 |
Mar 23 2024 | 0.1996 | 0.0029 | 1.47% | 0.197352 | 0.213 | 0.182025 | 1,377,367.00 |
Mar 22 2024 | 0.1967 | -0.0061 | -3.01% | 0.2031 | 0.523394 | 0.174389 | 1,331,846.00 |
Mar 21 2024 | 0.2028 | -0.0071 | -3.38% | 0.210181 | 0.2111 | 0.200 | 1,065,824.00 |
Mar 20 2024 | 0.2099 | 0.0176 | 9.15% | 0.1918 | 0.210957 | 0.1881 | 1,195,223.00 |
Mar 19 2024 | 0.1923 | -0.017597 | -8.38% | 0.2099 | 0.212474 | 0.1878 | 1,203,134.00 |
Mar 18 2024 | 0.209897 | -0.002103 | -0.99% | 0.211867 | 0.2173 | 0.205 | 995,048.00 |
Mar 17 2024 | 0.212 | 0.0083 | 4.07% | 0.203364 | 0.2158 | 0.1981 | 1,187,988.00 |
Mar 16 2024 | 0.2037 | -0.0117 | -5.43% | 0.215605 | 0.2176 | 0.201356 | 1,182,948.00 |
Mar 15 2024 | 0.2154 | -0.006278 | -2.83% | 0.221534 | 0.2244 | 0.204313 | 1,883,163.00 |
Mar 14 2024 | 0.221678 | -0.004622 | -2.04% | 0.226471 | 0.228475 | 0.211949 | 833,703.00 |
Mar 13 2024 | 0.2263 | 0.0048 | 2.17% | 0.2215 | 0.2283 | 0.2202 | 1,008,483.00 |
Mar 12 2024 | 0.2215 | -0.0023 | -1.03% | 0.2238 | 0.2259 | 0.2132 | 1,009,878.00 |
Mar 11 2024 | 0.2238 | 0.0107 | 5.02% | 0.2136 | 0.2288 | 0.2099 | 1,056,853.00 |
Mar 10 2024 | 0.2131 | 0.0012 | 0.57% | 0.2119 | 0.2188 | 0.2112 | 1,017,165.00 |
Mar 09 2024 | 0.2119 | 0.0007 | 0.33% | 0.2114 | 0.213 | 0.2088 | 1,002,409.00 |