EOSEW Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 10 2024 | 0.0893 | -0.0007 | -0.78% | 0.065 | 0.0893 | 0.065 | 1,384 |
May 09 2024 | 0.09 | 0.0159 | 21.46% | 0.0974 | 0.0974 | 0.07 | 3,861 |
May 08 2024 | 0.0741 | 0.0016 | 2.21% | 0.0802 | 0.102 | 0.0741 | 5,753 |
May 07 2024 | 0.0725 | -0.0178 | -19.71% | 0.0903 | 0.0904 | 0.0725 | 40,911 |
May 06 2024 | 0.0903 | -0.0093 | -9.34% | 0.137899 | 0.137899 | 0.0903 | 43,316 |
May 03 2024 | 0.0996 | -0.0004 | -0.40% | 0.11 | 0.14 | 0.0996 | 23,755 |
May 02 2024 | 0.10 | 0.00 | 0.00% | 0.11 | 0.1425 | 0.10 | 2,418 |
May 01 2024 | 0.10 | -0.04 | -28.57% | 0.1212 | 0.1212 | 0.10 | 39,354 |
Apr 30 2024 | 0.14 | 0.0018 | 1.30% | 0.12 | 0.14 | 0.12 | 2,384 |
Apr 29 2024 | 0.1382 | 0.0031 | 2.29% | 0.135 | 0.145 | 0.135 | 35,396 |
Apr 26 2024 | 0.1351 | 0.0051 | 3.92% | 0.129899 | 0.145 | 0.125 | 49,116 |
Apr 25 2024 | 0.13 | -0.0199 | -13.27% | 0.13 | 0.13 | 0.1273 | 1,305 |
Apr 24 2024 | 0.149899 | 0.016 | 11.95% | 0.120101 | 0.149899 | 0.120101 | 1,140 |
Apr 23 2024 | 0.1339 | 0.004 | 3.08% | 0.17 | 0.17 | 0.1339 | 1,550 |
Apr 22 2024 | 0.1299 | 0.00649 | 5.26% | 0.13 | 0.13 | 0.1299 | 2,551 |
Apr 19 2024 | 0.123405 | -0.0065 | -5.00% | 0.1584 | 0.1622 | 0.123405 | 54,986 |
Apr 18 2024 | 0.1299 | 0.0099 | 8.25% | 0.13 | 0.13 | 0.10 | 31,057 |
Apr 17 2024 | 0.12 | -0.0102 | -7.83% | 0.18 | 0.18 | 0.12 | 18,628 |
Apr 16 2024 | 0.1302 | -0.0198 | -13.20% | 0.15 | 0.15 | 0.13 | 4,051 |
Apr 15 2024 | 0.15 | -0.0298 | -16.57% | 0.17 | 0.18 | 0.15 | 1,411 |
Apr 12 2024 | 0.1798 | 0.0099 | 5.83% | 0.17 | 0.1799 | 0.17 | 6,756 |
Apr 11 2024 | 0.1699 | 0.0099 | 6.19% | 0.17 | 0.17 | 0.14 | 726 |
Apr 10 2024 | 0.16 | -0.02 | -11.11% | 0.165 | 0.165 | 0.15 | 16,552 |
Apr 09 2024 | 0.18 | 0.00 | 0.00% | 0.18 | 0.18 | 0.18 | 1,504 |
Apr 08 2024 | 0.18 | 0.00 | 0.00% | 0.18 | 0.18 | 0.18 | 0 |
Apr 05 2024 | 0.18 | 0.00 | 0.00% | 0.151 | 0.18 | 0.151 | 608 |
Apr 04 2024 | 0.18 | 0.0301 | 20.08% | 0.1515 | 0.18 | 0.1301 | 49,562 |
Apr 03 2024 | 0.1499 | -0.0101 | -6.31% | 0.1499 | 0.15 | 0.1301 | 1,404 |
Apr 02 2024 | 0.16 | 0.00 | 0.00% | 0.1782 | 0.1782 | 0.16 | 1,119 |
Apr 01 2024 | 0.16 | -0.0177 | -9.96% | 0.1734 | 0.179 | 0.16 | 5,266 |
Mar 28 2024 | 0.1777 | -0.0022 | -1.22% | 0.1761 | 0.1777 | 0.1761 | 501 |
Mar 27 2024 | 0.1799 | 0.00 | 0.00% | 0.1799 | 0.1799 | 0.1799 | 95 |
Mar 26 2024 | 0.1799 | 0.0099 | 5.82% | 0.1799 | 0.1799 | 0.1799 | 325 |
Mar 25 2024 | 0.17 | -0.0099 | -5.50% | 0.1616 | 0.1874 | 0.154899 | 10,320 |
Mar 22 2024 | 0.1799 | -0.0052 | -2.81% | 0.1615 | 0.20 | 0.1615 | 14,498 |
Mar 21 2024 | 0.1851 | 0.018 | 10.77% | 0.1782 | 0.2043 | 0.1601 | 27,636 |
Mar 20 2024 | 0.1671 | 0.0072 | 4.50% | 0.1599 | 0.175418 | 0.15545 | 6,861 |
Mar 19 2024 | 0.1599 | -0.0023 | -1.42% | 0.1599 | 0.1599 | 0.15 | 80,970 |
Mar 18 2024 | 0.1622 | -0.0177 | -9.84% | 0.17 | 0.17 | 0.1622 | 816 |
Mar 15 2024 | 0.179899 | 0.0099 | 5.82% | 0.17 | 0.18 | 0.17 | 6,700 |
Mar 14 2024 | 0.17 | -0.0006 | -0.35% | 0.1714 | 0.175 | 0.17 | 1,826 |
Mar 13 2024 | 0.1706 | -0.0094 | -5.22% | 0.1723 | 0.1799 | 0.1706 | 1,199 |
Mar 12 2024 | 0.18 | 0.0026 | 1.47% | 0.18 | 0.19 | 0.1788 | 2,540 |
Mar 11 2024 | 0.1774 | -0.0224 | -11.21% | 0.1992 | 0.20 | 0.1714 | 29,145 |
Mar 08 2024 | 0.199799 | 0.0108 | 5.71% | 0.1622 | 0.1999 | 0.1622 | 2,229 |
Mar 07 2024 | 0.189001 | 0.004 | 2.16% | 0.14 | 0.189001 | 0.14 | 13,503 |
Mar 06 2024 | 0.185 | -0.006 | -3.14% | 0.20 | 0.20 | 0.185 | 2,649 |
Mar 05 2024 | 0.191 | 0.0013 | 0.69% | 0.19 | 0.20 | 0.165 | 11,407 |
Mar 04 2024 | 0.1897 | 0.0297 | 18.56% | 0.2185 | 0.2185 | 0.183375 | 13,198 |
Mar 01 2024 | 0.16 | -0.0099 | -5.83% | 0.18 | 0.18 | 0.158749 | 18,846 |
Feb 29 2024 | 0.1699 | 0.0149 | 9.61% | 0.1749 | 0.1799 | 0.1696 | 13,181 |
Feb 28 2024 | 0.155 | -0.005 | -3.13% | 0.155 | 0.1551 | 0.153499 | 9,286 |
Feb 27 2024 | 0.16 | -0.01 | -5.88% | 0.177 | 0.177 | 0.16 | 958 |
Feb 26 2024 | 0.17 | 0.01 | 6.25% | 0.1779 | 0.1779 | 0.16 | 1,536 |
Feb 23 2024 | 0.16 | 0.0025 | 1.59% | 0.18 | 0.18 | 0.14505 | 34,759 |
Feb 22 2024 | 0.157499 | 0.0064 | 4.23% | 0.1974 | 0.1974 | 0.157499 | 2,195 |
Feb 21 2024 | 0.1511 | -0.019 | -11.17% | 0.198 | 0.198 | 0.1503 | 27,754 |
Feb 20 2024 | 0.1701 | -0.0109 | -6.02% | 0.17 | 0.1801 | 0.17 | 3,049 |
Feb 16 2024 | 0.181 | -0.0089 | -4.69% | 0.2185 | 0.2185 | 0.1699 | 12,160 |
Feb 15 2024 | 0.1899 | -0.0001 | -0.05% | 0.19 | 0.19 | 0.18505 | 791 |
Feb 14 2024 | 0.19 | 0.0099 | 5.50% | 0.19 | 0.20 | 0.1898 | 7,228 |
Feb 13 2024 | 0.1801 | -0.0206 | -10.26% | 0.1801 | 0.2185 | 0.1801 | 9,925 |
Feb 12 2024 | 0.2007 | -0.0193 | -8.77% | 0.22 | 0.22 | 0.2007 | 10,142 |