Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tokens.com Corp (OP: SMURF )

0.1059 UNCHANGED
Last Price Updated: 1:28 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2021 0.9305 1.280 0.9000 1.200 1,541,797 +0.31(+34.60%)
Oct 28, 2021 0.8421 0.8915 0.8153 0.8915 294,650 +0.05(+6.28%)
Oct 27, 2021 0.9240 0.8388 0.7800 0.8388 402,653 +0.04(+4.85%)
Oct 26, 2021 0.8534 0.8000 248,019 -0.09(-10.11%)
Oct 25, 2021 0.7571 0.9000 0.7518 0.8900 207,025 +0.12(+16.02%)
Oct 22, 2021 0.7665 0.7922 0.7427 0.7671 177,819 +0.02(+2.28%)
Oct 21, 2021 0.7000 0.8497 0.6973 0.7500 260,495 -0.03(-3.85%)
Oct 20, 2021 0.7995 0.8100 0.7300 0.7800 255,506 -0.03(-3.70%)
Oct 19, 2021 0.9147 0.9309 0.7382 0.8100 590,545 -0.05(-6.25%)
Oct 18, 2021 0.9200 1.020 0.8172 0.8640 325,723 -0.05(-4.96%)
Oct 15, 2021 0.7800 0.9287 0.7511 0.9091 501,725 +0.19(+26.85%)
Oct 14, 2021 0.7000 0.7620 0.7000 0.7167 530,777 +0.04(+6.16%)
Oct 13, 2021 0.6998 0.6998 0.6080 0.6751 212,461 +0.06(+9.27%)
Oct 12, 2021 0.6300 0.7500 0.6100 0.6178 153,885 -0.03(-4.94%)
Oct 11, 2021 0.6798 0.7370 0.6200 0.6499 85,374 +0.04(+6.58%)
Oct 08, 2021 0.5599 0.6098 0.5530 0.6098 118,120 +0.06(+10.63%)
Oct 07, 2021 0.5714 0.5715 0.5253 0.5512 42,923 +0.00(+0.24%)
Oct 06, 2021 0.6200 0.6200 0.5250 0.5499 87,497 -0.03(-5.43%)
Oct 05, 2021 0.4930 0.5898 0.4930 0.5815 138,846 +0.09(+17.76%)
Oct 04, 2021 0.4929 0.5009 0.4600 0.4938 90,878 +0.05(+10.45%)
Oct 01, 2021 0.4500 0.5223 0.3930 0.4471 257,740 +0.03(+6.45%)
Sep 30, 2021 0.4320 0.4337 0.4093 0.4200 32,431 +0.00(+0.82%)
Sep 29, 2021 0.3804 0.4300 0.3689 0.4166 108,368 +0.04(+9.63%)
Sep 28, 2021 0.3862 0.4277 0.3702 0.3800 53,290 -0.02(-4.04%)
Sep 27, 2021 0.4307 0.4400 0.3949 0.3960 27,889 -0.03(-6.52%)
Sep 24, 2021 0.4230 0.4341 0.4083 0.4236 21,644 -0.04(-8.61%)
Sep 23, 2021 0.4600 0.4636 0.3848 0.4635 48,503 +0.02(+5.34%)
Sep 22, 2021 0.3381 0.4412 0.3381 0.4400 55,500 +0.00(+0.39%)
Sep 21, 2021 0.3987 0.4400 0.3900 0.4383 136,097 +0.06(+15.83%)
Sep 20, 2021 0.5985 0.5985 0.3706 0.3784 337,666 -0.10(-20.35%)
Sep 17, 2021 0.4972 0.4972 0.4700 0.4751 50,572 -0.01(-1.49%)
Sep 16, 2021 0.5599 0.5599 0.4724 0.4823 43,757 +0.01(+2.51%)
Sep 15, 2021 0.5250 0.5250 0.4660 0.4705 69,425 +0.02(+4.65%)
Sep 14, 2021 0.4422 0.4663 0.4400 0.4496 175,154 +0.01(+1.67%)
Sep 13, 2021 0.5599 0.5599 0.4422 0.4422 119,772 -0.02(-3.49%)
Sep 10, 2021 0.4456 0.5299 0.4045 0.4582 438,497 +0.07(+19.32%)
Sep 09, 2021 0.3785 0.4443 0.3652 0.3840 984,124 +0.03(+7.26%)
Sep 08, 2021 0.3008 0.3717 0.3008 0.3580 33,444 +0.00(+0.65%)
Sep 07, 2021 0.3812 0.3812 0.2908 0.3557 45,550 -0.01(-1.98%)
Sep 03, 2021 0.3912 0.3912 0.3629 0.3629 22,327 -0.00(-0.93%)
Sep 02, 2021 0.3967 0.4000 0.3627 0.3663 84,969 -0.00(-0.92%)
Sep 01, 2021 0.3601 0.3777 0.3601 0.3697 303,929 +0.01(+2.52%)
Aug 31, 2021 0.3649 0.3649 0.3486 0.3606 3,920 -0.01(-2.06%)
Aug 30, 2021 0.3854 0.3854 0.3500 0.3682 81,711 -0.00(-0.11%)
Aug 27, 2021 0.3622 0.3686 0.3389 0.3686 22,407 +0.04(+10.69%)
Aug 26, 2021 0.3392 0.3430 0.3330 0.3330 16,402 -0.02(-5.69%)
Aug 25, 2021 0.3486 0.3531 0.3486 0.3531 585 +0.00(+0.89%)
Aug 24, 2021 0.3500 0.3500 0.3500 0.3500 3,510 +0.00(+0.81%)
Aug 23, 2021 0.3768 0.3768 0.3472 0.3472 3,368 +0.05(+15.66%)
Aug 20, 2021 0.3497 0.3654 0.3002 0.3002 51,515 -0.07(-18.34%)
Aug 19, 2021 0.3365 0.3676 0.3310 0.3676 1,436 +0.04(+10.56%)
Aug 18, 2021 0.3541 0.3541 0.3325 0.3325 707 -0.06(-15.05%)
Aug 17, 2021 0.3961 0.3961 0.3914 0.3914 450 -0.01(-1.83%)
Aug 16, 2021 0.3939 0.3987 0.3500 0.3987 28,048 -0.02(-4.07%)
Aug 13, 2021 0.4235 0.4235 0.4156 0.4156 896 -0.01(-1.80%)
Aug 12, 2021 0.3300 0.4315 0.3300 0.4232 8,172 -0.01(-1.97%)
Aug 11, 2021 0.4401 0.4401 0.4316 0.4317 6,943 +0.02(+4.55%)
Aug 10, 2021 0.4461 0.4461 0.4129 0.4129 2,845 -0.02(-3.84%)
Aug 09, 2021 0.6895 0.6895 0.4215 0.4294 22,720 -0.03(-6.27%)
Aug 06, 2021 0.4299 0.4581 0.4299 0.4581 11,501 +0.03(+8.04%)
Aug 05, 2021 0.4480 0.4480 0.4200 0.4240 25,924 -0.01(-3.33%)
Aug 04, 2021 0.4451 0.4548 0.4386 0.4386 9,401 -0.01(-2.60%)
Aug 03, 2021 0.4503 0.4503 0.4503 0.4503 500 +0.03(+7.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.