Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MOBUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 01 2024 | 0.12124 | 0.00618 | 5.37% | 0.11544 | 0.1215 | 0.10821 | 504,135.00 |
| Jun 30 2024 | 0.11506 | 0.00116 | 1.02% | 0.1139 | 0.1198 | 0.11299 | 142,785.00 |
| Jun 29 2024 | 0.1139 | 0.00003 | 0.03% | 0.11387 | 0.11733 | 0.10812 | 227,654.00 |
| Jun 28 2024 | 0.11387 | 0.00093 | 0.82% | 0.11294 | 0.1149 | 0.11094 | 166,648.00 |
| Jun 27 2024 | 0.11294 | 0.0022 | 1.99% | 0.11074 | 0.11722 | 0.10445 | 343,272.00 |
| Jun 26 2024 | 0.11074 | 0.01512 | 15.81% | 0.10367 | 0.11761 | 0.0957 | 806,144.00 |
| Jun 25 2024 | 0.09562 | 0.00347 | 3.77% | 0.09258 | 0.09868 | 0.08798 | 254,784.00 |
| Jun 24 2024 | 0.09215 | -0.00766 | -7.67% | 0.10014 | 0.10049 | 0.09063 | 390,050.00 |
| Jun 23 2024 | 0.09981 | 0.00921 | 10.17% | 0.0911 | 0.12306 | 0.08231 | 454,696.00 |
| Jun 22 2024 | 0.0906 | 0.00529 | 6.20% | 0.08788 | 0.10157 | 0.0815 | 229,196.00 |
| Jun 21 2024 | 0.08531 | -0.0103 | -10.77% | 0.09561 | 0.09561 | 0.08247 | 285,678.00 |
| Jun 20 2024 | 0.09561 | 0.00399 | 4.35% | 0.09162 | 0.09792 | 0.09155 | 153,202.00 |
| Jun 19 2024 | 0.09162 | -0.00394 | -4.12% | 0.09556 | 0.09769 | 0.08701 | 223,787.00 |
| Jun 18 2024 | 0.09556 | -0.0046 | -4.59% | 0.10016 | 0.10061 | 0.09237 | 318,413.00 |
| Jun 17 2024 | 0.10016 | -0.0037 | -3.56% | 0.10408 | 0.10492 | 0.09544 | 583,588.00 |
| Jun 16 2024 | 0.10386 | -0.0044 | -4.06% | 0.10826 | 0.11366 | 0.10383 | 227,781.00 |
| Jun 15 2024 | 0.10826 | 0.00706 | 6.98% | 0.1012 | 0.11276 | 0.09645 | 261,386.00 |
| Jun 14 2024 | 0.1012 | 0.0001 | 0.10% | 0.1011 | 0.10937 | 0.09301 | 259,423.00 |
| Jun 13 2024 | 0.1011 | -0.01351 | -11.79% | 0.11461 | 0.11564 | 0.0618 | 325,585.00 |
| Jun 12 2024 | 0.11461 | 0.01651 | 16.83% | 0.0981 | 0.13009 | 0.09728 | 560,940.00 |
| Jun 11 2024 | 0.0981 | 0.0002 | 0.20% | 0.0979 | 0.09836 | 0.09154 | 327,129.00 |
| Jun 10 2024 | 0.0979 | 0.00246 | 2.58% | 0.09534 | 0.0985 | 0.09498 | 723,855.00 |
| Jun 09 2024 | 0.09544 | -0.0003 | -0.31% | 0.09574 | 0.0965 | 0.09463 | 137,984.00 |
| Jun 08 2024 | 0.09574 | -0.00146 | -1.50% | 0.0972 | 0.0977 | 0.09339 | 288,741.00 |
| Jun 07 2024 | 0.0972 | -0.00419 | -4.13% | 0.10139 | 0.10435 | 0.09273 | 565,122.00 |
| Jun 06 2024 | 0.10139 | 0.00359 | 3.67% | 0.0978 | 0.14719 | 0.09672 | 942,218.00 |
| Jun 05 2024 | 0.0978 | 0.0017 | 1.77% | 0.09541 | 0.09796 | 0.09205 | 725,898.00 |
| Jun 04 2024 | 0.0961 | 0.00028 | 0.29% | 0.09582 | 0.09631 | 0.09515 | 136,012.00 |
| Jun 03 2024 | 0.09582 | -0.00008 | -0.08% | 0.0959 | 0.0959 | 0.09324 | 449,722.00 |
| Jun 02 2024 | 0.0959 | 0.00025 | 0.26% | 0.09565 | 0.09736 | 0.09394 | 278,321.00 |
| Jun 01 2024 | 0.09565 | -0.00027 | -0.28% | 0.09592 | 0.09605 | 0.0925 | 428,090.00 |
| May 31 2024 | 0.09592 | 0.00494 | 5.43% | 0.09098 | 0.09599 | 0.09098 | 611,209.00 |
| May 30 2024 | 0.09098 | -0.00077 | -0.84% | 0.09175 | 0.09251 | 0.08948 | 229,663.00 |
| May 29 2024 | 0.09175 | -0.00077 | -0.83% | 0.09252 | 0.09533 | 0.08853 | 469,710.00 |
| May 28 2024 | 0.09252 | -0.00181 | -1.92% | 0.09433 | 0.09438 | 0.09149 | 300,577.00 |
| May 27 2024 | 0.09433 | -0.00085 | -0.89% | 0.09499 | 0.09605 | 0.09297 | 734,885.00 |
| May 26 2024 | 0.09518 | -0.00039 | -0.41% | 0.09557 | 0.09771 | 0.09499 | 133,383.00 |
| May 25 2024 | 0.09557 | -0.00046 | -0.48% | 0.09603 | 0.0966 | 0.09444 | 153,675.00 |
| May 24 2024 | 0.09603 | 0.00169 | 1.79% | 0.09434 | 0.0979 | 0.0937 | 194,011.00 |
| May 23 2024 | 0.09434 | -0.00138 | -1.44% | 0.09572 | 0.09625 | 0.09296 | 837,393.00 |
| May 22 2024 | 0.09572 | 0.00004 | 0.04% | 0.09568 | 0.09635 | 0.09473 | 351,515.00 |
| May 21 2024 | 0.09568 | -0.00011 | -0.11% | 0.09579 | 0.0964 | 0.09301 | 290,026.00 |
| May 20 2024 | 0.09579 | 0.00059 | 0.62% | 0.09554 | 0.09639 | 0.09085 | 807,141.00 |
| May 19 2024 | 0.0952 | -0.00025 | -0.26% | 0.09545 | 0.0964 | 0.09401 | 349,474.00 |
| May 18 2024 | 0.09545 | 0.00075 | 0.79% | 0.0947 | 0.09579 | 0.0929 | 499,589.00 |
| May 17 2024 | 0.0947 | 0.0012 | 1.28% | 0.0935 | 0.0959 | 0.0928 | 372,971.00 |
| May 16 2024 | 0.0935 | -0.0024 | -2.50% | 0.0959 | 0.0976 | 0.0911 | 542,546.00 |
| May 15 2024 | 0.0959 | 0.0005 | 0.52% | 0.0954 | 0.0968 | 0.0931 | 634,014.00 |
| May 14 2024 | 0.0954 | -0.0003 | -0.31% | 0.096 | 0.0966 | 0.0946 | 344,033.00 |
| May 13 2024 | 0.0957 | 0.0007 | 0.74% | 0.0959 | 0.0972 | 0.093 | 665,775.00 |
| May 12 2024 | 0.095 | -0.0003 | -0.31% | 0.0957 | 0.096 | 0.0941 | 365,012.00 |
| May 11 2024 | 0.0953 | 0.0015 | 1.60% | 0.0938 | 0.096 | 0.0932 | 339,587.00 |
| May 10 2024 | 0.0938 | -0.0007 | -0.74% | 0.0947 | 0.0957 | 0.0909 | 362,865.00 |
| May 09 2024 | 0.0945 | 0.0003 | 0.32% | 0.0942 | 0.0964 | 0.0935 | 784,302.00 |
| May 08 2024 | 0.0942 | -0.0005 | -0.53% | 0.0947 | 0.0958 | 0.0918 | 612,159.00 |
| May 07 2024 | 0.0947 | 0.0003 | 0.32% | 0.0944 | 0.0971 | 0.0932 | 914,630.00 |
| May 06 2024 | 0.0944 | -0.0012 | -1.26% | 0.0956 | 0.0957 | 0.093 | 548,700.00 |
| May 05 2024 | 0.0956 | -0.0006 | -0.62% | 0.0962 | 0.0976 | 0.0945 | 448,905.00 |
| May 04 2024 | 0.0962 | 0.0012 | 1.26% | 0.095 | 0.098 | 0.0948 | 359,510.00 |
| May 03 2024 | 0.095 | 0.0007 | 0.74% | 0.0943 | 0.0963 | 0.0931 | 519,873.00 |
| May 02 2024 | 0.0943 | 0.0012 | 1.29% | 0.0937 | 0.0949 | 0.091 | 456,734.00 |
| May 01 2024 | 0.0931 | 0.0024 | 2.65% | 0.0917 | 0.0939 | 0.0827 | 571,778.00 |
| Apr 30 2024 | 0.0907 | -0.0037 | -3.92% | 0.0944 | 0.0945 | 0.0881 | 784,126.00 |
| Apr 29 2024 | 0.0944 | 0.0014 | 1.51% | 0.0701 | 0.0956 | 0.0618 | 16,510,715.00 |
| Apr 28 2024 | 0.093 | 0.0017 | 1.86% | 0.0913 | 0.0932 | 0.0913 | 418,373.00 |
| Apr 27 2024 | 0.0913 | -0.0006 | -0.65% | 0.0919 | 0.0934 | 0.0896 | 584,905.00 |
| Apr 26 2024 | 0.0919 | 0.0028 | 3.14% | 0.0891 | 0.0922 | 0.0877 | 600,638.00 |
| Apr 25 2024 | 0.0891 | 0.0027 | 3.12% | 0.0866 | 0.0902 | 0.0858 | 540,539.00 |
| Apr 24 2024 | 0.0864 | -0.0038 | -4.21% | 0.0902 | 0.0906 | 0.082 | 605,607.00 |
| Apr 23 2024 | 0.0902 | 0.0018 | 2.04% | 0.0899 | 0.0918 | 0.086 | 779,093.00 |
| Apr 22 2024 | 0.0884 | -0.0022 | -2.43% | 0.0909 | 0.0916 | 0.0873 | 16,466,940.00 |
| Apr 21 2024 | 0.0906 | -0.0013 | -1.41% | 0.0913 | 0.0929 | 0.0893 | 636,457.00 |
| Apr 20 2024 | 0.0919 | -0.0008 | -0.86% | 0.0927 | 0.0941 | 0.089 | 680,289.00 |
| Apr 19 2024 | 0.0927 | -0.0005 | -0.54% | 0.0932 | 0.0937 | 0.090 | 713,560.00 |
| Apr 18 2024 | 0.0932 | 0.0026 | 2.87% | 0.0906 | 0.0978 | 0.089 | 710,765.00 |
| Apr 17 2024 | 0.0906 | -0.0014 | -1.52% | 0.092 | 0.0959 | 0.0889 | 1,200,601.00 |
| Apr 16 2024 | 0.092 | 0.0039 | 4.43% | 0.0881 | 0.093 | 0.0836 | 1,308,042.00 |
| Apr 15 2024 | 0.0881 | 0.0006 | 0.69% | 0.0874 | 0.0919 | 0.0817 | 17,056,738.00 |
| Apr 14 2024 | 0.0875 | -0.0023 | -2.56% | 0.0898 | 0.0949 | 0.0846 | 1,880,367.00 |
| Apr 13 2024 | 0.0898 | 0.0038 | 4.42% | 0.086 | 0.099 | 0.081 | 1,784,110.00 |
| Apr 12 2024 | 0.086 | -0.0087 | -9.19% | 0.0947 | 0.100 | 0.0802 | 2,010,288.00 |
| Apr 11 2024 | 0.0947 | 0.0004 | 0.42% | 0.0949 | 0.0968 | 0.0923 | 1,162,616.00 |
| Apr 10 2024 | 0.0943 | 0.0007 | 0.75% | 0.0938 | 0.0971 | 0.0848 | 971,795.00 |
| Apr 09 2024 | 0.0936 | -0.0048 | -4.88% | 0.0979 | 0.0984 | 0.089 | 899,205.00 |
| Apr 08 2024 | 0.0984 | 0.0254 | 34.79% | 0.0735 | 0.0984 | 0.0727 | 17,841,463.00 |
| Apr 07 2024 | 0.073 | 0.0043 | 6.26% | 0.0687 | 0.075 | 0.0675 | 2,516,396.00 |
| Apr 06 2024 | 0.0687 | 0.0057 | 9.05% | 0.063 | 0.0733 | 0.0621 | 2,799,797.00 |
| Apr 05 2024 | 0.063 | 0.0036 | 6.06% | 0.0598 | 0.064 | 0.0545 | 2,888,196.00 |
| Apr 04 2024 | 0.0594 | -0.0082 | -12.13% | 0.0623 | 0.0735 | 0.051 | 3,681,563.00 |
| Apr 03 2024 | 0.0676 | -0.001 | -1.46% | 0.0701 | 0.0765 | 0.0615 | 20,295,383.00 |
