ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.

SPUMEUST Spume

0.000636
0.000011 (1.76%)
12:00:43 - Realtime Data

SPUMEUST Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 0.000626 -0.000019 -2.95% 0.000647 0.000682 0.000608 20,825,579.00
Jun 13 2024 0.000645 0.000013 2.06% 0.000632 0.000848 0.00063 20,256,633.00
Jun 12 2024 0.000632 0.000014 2.27% 0.000618 0.00069 0.000608 22,872,319.00
Jun 11 2024 0.000618 -0.00000400 -0.64% 0.000622 0.00063 0.000608 21,815,685.00
Jun 10 2024 0.000622 -0.00000600 -0.96% 0.000629 0.000643 0.000613 19,817,008.00
Jun 09 2024 0.000628 -0.00000200 -0.32% 0.00063 0.000637 0.000609 22,699,528.00
Jun 08 2024 0.00063 -0.000013 -2.02% 0.000643 0.000652 0.0006 12,107,415.00
Jun 07 2024 0.000643 0.00000900 1.42% 0.000634 0.000661 0.000634 19,514,267.00
Jun 06 2024 0.000634 -0.000024 -3.65% 0.000658 0.000674 0.000623 18,998,702.00
Jun 05 2024 0.000658 -0.00000800 -1.20% 0.000676 0.000691 0.000619 17,294,905.00
Jun 04 2024 0.000666 -0.000011 -1.62% 0.000677 0.00069 0.000664 2,724,052.00
Jun 03 2024 0.000677 0.000022 3.36% 0.000655 0.00071 0.00065 15,707,400.00
Jun 02 2024 0.000655 0.00000100 0.15% 0.000656 0.00078 0.000627 17,748,113.00
Jun 01 2024 0.000654 -0.000069 -9.54% 0.000721 0.000721 0.000632 10,804,968.00
May 31 2024 0.000723 0.000052 7.75% 0.000654 0.000783 0.000638 18,805,748.00
May 30 2024 0.000671 -0.000269 -28.62% 0.00094 0.00094 0.00063 19,918,617.00
May 29 2024 0.00094 0.000265 39.26% 0.000674 0.00144 0.000627 16,152,121.00
May 28 2024 0.000675 -0.00003 -4.26% 0.000705 0.000705 0.000639 4,137,098.00
May 27 2024 0.000705 -0.000017 -2.35% 0.0007 0.00072 0.000673 8,187,493.00
May 26 2024 0.000722 0.000025 3.59% 0.000697 0.000735 0.000677 3,284,127.00
May 25 2024 0.000697 -0.00002 -2.79% 0.000717 0.00076 0.000683 11,206,133.00
May 24 2024 0.000717 0.000031 4.52% 0.000686 0.000723 0.000686 17,683,951.00
May 23 2024 0.000686 -0.000031 -4.32% 0.000717 0.000729 0.000667 12,353,764.00
May 22 2024 0.000717 -0.00003 -4.02% 0.000747 0.000747 0.000706 6,124,156.00
May 21 2024 0.000747 0.000052 7.48% 0.000698 0.000748 0.000687 10,838,908.00
May 20 2024 0.000695 -0.00000200 -0.29% 0.000709 0.000713 0.000648 15,390,843.00
May 19 2024 0.000697 0.000013 1.90% 0.000684 0.000731 0.000684 8,378,033.00
May 18 2024 0.000684 0.000012 1.79% 0.000672 0.000714 0.000669 13,839,592.00
May 17 2024 0.000672 0.00000400 0.60% 0.000668 0.000694 0.000639 19,440,405.00
May 16 2024 0.000668 -0.000016 -2.34% 0.000684 0.00089 0.0006 20,628,164.00
May 15 2024 0.000684 0.000046 7.21% 0.000638 0.000858 0.00062 22,349,479.00
May 14 2024 0.000638 -0.000031 -4.63% 0.000669 0.000691 0.000623 13,893,127.00
May 13 2024 0.000669 -0.000045 -6.30% 0.000697 0.000716 0.000623 10,893,157.00
May 12 2024 0.000714 0.000068 10.53% 0.000646 0.00078 0.000641 10,144,638.00
May 11 2024 0.000646 0.000023 3.69% 0.000623 0.000696 0.000623 14,925,563.00
May 10 2024 0.000623 -0.000069 -9.97% 0.000692 0.000693 0.000608 17,718,864.00
May 09 2024 0.000692 -0.000019 -2.67% 0.000711 0.000727 0.000619 17,095,317.00
May 08 2024 0.000711 -0.00000800 -1.11% 0.000719 0.00073 0.000709 18,997,240.00
May 07 2024 0.000719 0.00000700 0.98% 0.000712 0.000757 0.000709 19,695,152.00
May 06 2024 0.000712 0.000036 5.33% 0.000658 0.000715 0.000627 11,898,892.00
May 05 2024 0.000676 0.000042 6.62% 0.000634 0.000722 0.00062 9,430,863.00
May 04 2024 0.000634 -0.000034 -5.09% 0.000668 0.00069 0.000578 9,911,095.00
May 03 2024 0.000668 0.000094 16.38% 0.000574 0.000721 0.000573 6,447,408.00
May 02 2024 0.000574 -0.00000300 -0.52% 0.000577 0.000594 0.000558 3,647,683.00
May 01 2024 0.000577 -0.000021 -3.51% 0.000598 0.000715 0.00053 31,316,873.00
Apr 30 2024 0.000598 -0.000028 -4.47% 0.000626 0.000663 0.00057 5,904,684.00
Apr 29 2024 0.000626 -0.000056 -8.21% 0.00064 0.000704 0.000621 17,759,326.00
Apr 28 2024 0.000682 0.000061 9.82% 0.000646 0.000701 0.000635 10,173,416.00
Apr 27 2024 0.000621 -0.000107 -14.70% 0.000728 0.00095 0.000619 17,434,984.00
Apr 26 2024 0.000728 0.00004 5.81% 0.000688 0.00077 0.000684 19,268,748.00
Apr 25 2024 0.000688 -0.000127 -15.58% 0.000815 0.000815 0.00065 9,667,856.00
Apr 24 2024 0.000815 -0.00000200 -0.24% 0.000818 0.000832 0.000794 7,832,569.00
Apr 23 2024 0.000817 -0.00000800 -0.97% 0.000823 0.000841 0.000802 10,509,255.00
Apr 22 2024 0.000825 0.000096 13.17% 0.000798 0.000853 0.0007 12,410,287.00
Apr 21 2024 0.000729 -0.000017 -2.28% 0.000746 0.000798 0.000715 10,622,657.00
Apr 20 2024 0.000746 0.000055 7.96% 0.000691 0.000755 0.000609 11,575,426.00
Apr 19 2024 0.000691 0.000028 4.22% 0.000663 0.000691 0.000609 7,717,006.00
Apr 18 2024 0.000663 0.000029 4.57% 0.000634 0.000691 0.000607 4,456,174.00
Apr 17 2024 0.000634 -0.000062 -8.91% 0.000696 0.000697 0.000604 10,472,184.00
Apr 16 2024 0.000696 -0.000034 -4.66% 0.00073 0.000798 0.0006 3,684,331.00
Apr 15 2024 0.00073 0.000021 2.96% 0.000709 0.000842 0.0007 11,974,802.00
Apr 14 2024 0.000709 -0.000041 -5.47% 0.00075 0.000772 0.0007 17,935,384.00
Apr 13 2024 0.00075 0.000011 1.49% 0.000738 0.00087 0.00073 15,691,696.00
Apr 12 2024 0.000739 0.00000800 1.09% 0.000731 0.000745 0.00073 17,017,892.00
Apr 11 2024 0.000731 -0.000068 -8.51% 0.000798 0.000815 0.000731 6,125,937.00
Apr 10 2024 0.000799 -0.000174 -17.88% 0.000974 0.001001 0.000529 18,256,138.00
Apr 09 2024 0.000973 0.00000900 0.93% 0.000964 0.000984 0.000916 4,658,705.00
Apr 08 2024 0.000964 0.000033 3.54% 0.00093 0.001001 0.00092 9,951,143.00
Apr 07 2024 0.000931 -0.000087 -8.55% 0.001018 0.001019 0.000912 13,806,747.00
Apr 06 2024 0.001018 0.000013 1.29% 0.001005 0.001031 0.00093 15,950,939.00
Apr 05 2024 0.001005 0.000021 2.13% 0.000984 0.001019 0.000975 12,174,412.00
Apr 04 2024 0.000984 -0.000042 -4.09% 0.001026 0.001048 0.000965 16,513,109.00
Apr 03 2024 0.001026 0.00000700 0.69% 0.001019 0.001059 0.001019 11,928,936.00
Apr 02 2024 0.001019 -0.000023 -2.21% 0.001042 0.001042 0.001019 10,086,295.00
Apr 01 2024 0.001042 0.00000700 0.68% 0.001035 0.001077 0.001029 22,592,834.00
Mar 31 2024 0.001035 -0.000041 -3.81% 0.001076 0.001079 0.001019 14,235,681.00
Mar 30 2024 0.001076 0.000049 4.77% 0.001027 0.001078 0.00102 13,082,642.00
Mar 29 2024 0.001027 -0.000033 -3.11% 0.00106 0.001078 0.00102 18,915,605.00
Mar 28 2024 0.00106 0.000015 1.44% 0.001045 0.001207 0.00102 21,928,701.00
Mar 27 2024 0.001045 -0.000095 -8.33% 0.00114 0.00125 0.00102 21,229,177.00
Mar 26 2024 0.00114 -0.000234 -17.03% 0.001377 0.001377 0.00104 28,117,886.00
Mar 25 2024 0.001374 0.00000100 0.07% 0.001283 0.00145 0.001153 38,859,913.00
Mar 24 2024 0.001373 0.000275 25.05% 0.0011 0.001451 0.000975 29,688,975.00
Mar 23 2024 0.001098 0.000056 5.37% 0.001042 0.0012 0.000956 24,760,320.00
Mar 22 2024 0.001042 -0.000193 -15.63% 0.001235 0.00124 0.000929 26,255,678.00
Mar 21 2024 0.001235 0.000016 1.31% 0.001219 0.001267 0.001176 20,595,915.00
Mar 20 2024 0.001219 0.000026 2.18% 0.001196 0.001235 0.001176 21,435,680.00
Mar 19 2024 0.001193 -0.000032 -2.61% 0.001228 0.001261 0.001176 23,085,853.00
Mar 18 2024 0.001225 -0.000049 -3.85% 0.001272 0.001276 0.0012 28,767,342.00
Mar 17 2024 0.001274 0.00000500 0.39% 0.001263 0.001309 0.0012 20,515,939.00
Mar 16 2024 0.001269 -0.00000900 -0.70% 0.00128 0.001296 0.0012 15,229,674.00

Your Recent History

Delayed Upgrade Clock