Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| DeFi Technologies Inc | R9B | Tradegate | Ordinary Share |
| Price Change | Price Change % | Share Price | Last Trade | |
|---|---|---|---|---|
| 0.166 | 15.78% | 1.218 | 16:50:01 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 1.11 | 1.012 | 1.286 | 1.218 | 1.052 |
R9B Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.824 | 1.286 | 0.705 | 0.936348 | 276,372 | 0.394 | 47.82% |
| 1 Month | 0.541 | 1.286 | 0.528 | 0.823813 | 191,433 | 0.677 | 125.14% |
| 3 Months | 0.428 | 1.286 | 0.382 | 0.631592 | 187,029 | 0.79 | 184.58% |
| 6 Months | 0.2495 | 1.286 | 0.2185 | 0.497211 | 228,090 | 0.9685 | 388.18% |
| 1 Year | 0.0754 | 1.286 | 0.0601 | 0.42186 | 192,734 | 1.14 | 1,515.39% |
| 3 Years | 0.0754 | 1.286 | 0.0601 | 0.42186 | 192,734 | 1.14 | 1,515.39% |
| 5 Years | 0.0754 | 1.286 | 0.0601 | 0.42186 | 192,734 | 1.14 | 1,515.39% |
R9B 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 1.20 | 0.13 | 12.57% | 1.11 | 1.286 | 1.012 | 682,196 |
| Jun 06 2024 | 1.066 | 0.12 | 12.21% | 0.931 | 1.09 | 0.922 | 621,571 |
| Jun 05 2024 | 0.95 | 0.021 | 2.26% | 0.937 | 0.964 | 0.911 | 154,224 |
| Jun 04 2024 | 0.929 | 0.056 | 6.41% | 0.894 | 0.947 | 0.858 | 147,751 |
| Jun 03 2024 | 0.873 | 0.151 | 20.91% | 0.722 | 0.909 | 0.705 | 110,140 |
| May 31 2024 | 0.722 | -0.098 | -11.95% | 0.824 | 0.824 | 0.718 | 348,172 |
| May 30 2024 | 0.82 | -0.052 | -5.96% | 0.872 | 0.872 | 0.781 | 225,349 |
| May 29 2024 | 0.872 | -0.007 | -0.80% | 0.88 | 0.898 | 0.871 | 101,075 |
| May 28 2024 | 0.879 | -0.061 | -6.49% | 0.941 | 0.941 | 0.878 | 62,001 |
| May 27 2024 | 0.94 | 0.055 | 6.21% | 0.886 | 0.942 | 0.877 | 212,518 |
| May 24 2024 | 0.885 | -0.011 | -1.23% | 0.875 | 0.93 | 0.865 | 89,653 |
| May 23 2024 | 0.896 | -0.022 | -2.40% | 0.918 | 0.962 | 0.855 | 256,806 |
| May 22 2024 | 0.918 | 0.118 | 14.75% | 0.827 | 0.939 | 0.789 | 199,477 |
| May 21 2024 | 0.80 | 0.064 | 8.70% | 0.769 | 0.848 | 0.707 | 251,406 |
| May 20 2024 | 0.736 | 0.066 | 9.85% | 0.673 | 0.749 | 0.614 | 92,424 |
| May 17 2024 | 0.67 | 0.03 | 4.69% | 0.624 | 0.699 | 0.601 | 100,873 |
| May 16 2024 | 0.64 | 0.066 | 11.50% | 0.571 | 0.699 | 0.563 | 316,432 |
| May 15 2024 | 0.574 | 0.001 | 0.17% | 0.582 | 0.591 | 0.566 | 162,530 |
| May 14 2024 | 0.573 | 0.013 | 2.32% | 0.56 | 0.573 | 0.547 | 74,294 |
| May 13 2024 | 0.56 | 0.031 | 5.86% | 0.583 | 0.594 | 0.532 | 180,400 |
| May 10 2024 | 0.529 | -0.021 | -3.82% | 0.541 | 0.59 | 0.528 | 121,554 |
| May 09 2024 | 0.55 | 0.034 | 6.59% | 0.539 | 0.56 | 0.525 | 69,298 |
| May 08 2024 | 0.516 | -0.021 | -3.91% | 0.538 | 0.538 | 0.513 | 162,348 |
