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 31, 2022 0.1390 0.1435 0.1317 0.1370 541,252 +0.00(+0.66%)
Oct 28, 2022 0.1200 0.1403 0.1200 0.1361 346,154 +0.01(+9.76%)
Oct 27, 2022 0.1307 0.1400 0.1153 0.1240 411,712 -0.00(-2.97%)
Oct 26, 2022 0.1363 0.1422 0.1241 0.1278 44,923 -0.00(-0.62%)
Oct 25, 2022 0.1000 0.1380 0.1000 0.1286 104,970 +0.00(+3.96%)
Oct 24, 2022 0.1174 0.1250 0.1126 0.1237 79,986 +0.00(+0.81%)
Oct 21, 2022 0.1202 0.1300 0.1161 0.1227 26,317 +0.00(+2.51%)
Oct 20, 2022 0.1256 0.1256 0.1128 0.1197 10,496 -0.00(-3.47%)
Oct 19, 2022 0.1319 0.1319 0.1221 0.1240 32,900 -0.01(-5.99%)
Oct 18, 2022 0.1265 0.1322 0.1081 0.1319 138,590 +0.01(+6.54%)
Oct 17, 2022 0.1345 0.1350 0.1202 0.1238 325,901 -0.00(-1.67%)
Oct 14, 2022 0.1500 0.1500 0.1215 0.1259 158,193 -0.03(-16.95%)
Oct 13, 2022 0.1450 0.1650 0.1256 0.1516 367,270 +0.01(+4.62%)
Oct 12, 2022 0.1665 0.1665 0.1449 0.1449 36,663 -0.01(-3.40%)
Oct 11, 2022 0.1785 0.1858 0.1500 0.1500 54,774 -0.03(-16.67%)
Oct 10, 2022 0.1866 0.1899 0.1758 0.1800 178,315 +0.00(+1.01%)
Oct 07, 2022 0.1825 0.1825 0.1700 0.1782 108,598 -0.00(-2.20%)
Oct 06, 2022 0.1680 0.1822 0.1679 0.1822 58,010 +0.00(+0.28%)
Oct 05, 2022 0.1775 0.1817 0.1605 0.1817 57,615 +0.00(+2.14%)
Oct 04, 2022 0.1799 0.1866 0.1642 0.1779 204,979 +0.01(+5.39%)
Oct 03, 2022 0.1550 0.1820 0.1550 0.1688 160,677 +0.00(+2.30%)
Sep 30, 2022 0.1711 0.1827 0.1500 0.1650 298,057 -0.01(-2.94%)
Sep 29, 2022 0.1850 0.1950 0.1561 0.1700 315,696 -0.01(-7.31%)
Sep 28, 2022 0.2000 0.2000 0.1785 0.1834 52,894 +0.00(+1.89%)
Sep 27, 2022 0.1860 0.2100 0.1620 0.1800 25,323 -0.03(-13.88%)
Sep 26, 2022 0.2127 0.2127 0.1800 0.2090 63,661 -0.00(-0.29%)
Sep 23, 2022 0.2200 0.2286 0.1885 0.2096 67,523 -0.01(-4.73%)
Sep 22, 2022 0.2360 0.2373 0.2200 0.2200 11,625 -0.01(-3.51%)
Sep 21, 2022 0.2353 0.2440 0.2280 0.2280 43,220 -0.00(-0.87%)
Sep 20, 2022 0.2350 0.2400 0.2300 0.2300 16,683 -0.00(-0.56%)
Sep 19, 2022 0.2550 0.2550 0.2313 0.2313 4,889 -0.01(-4.06%)
Sep 16, 2022 0.2413 0.2492 0.2312 0.2411 20,501 -0.00(-0.08%)
Sep 15, 2022 0.2466 0.2600 0.2413 0.2413 12,494 +0.00(+0.33%)
Sep 14, 2022 0.2503 0.2645 0.2400 0.2405 49,506 -0.00(-1.43%)
Sep 13, 2022 0.2440 0.2600 0.2438 0.2440 290,511 +0.00(+0.62%)
Sep 12, 2022 0.2696 0.2950 0.2425 0.2425 66,676 -0.01(-5.64%)
Sep 09, 2022 0.2606 0.2610 0.2450 0.2570 8,695 -0.00(-0.35%)
Sep 08, 2022 0.2437 0.2594 0.2423 0.2579 18,998 +0.02(+6.57%)
Sep 07, 2022 0.2360 0.2520 0.2350 0.2420 52,807 -0.01(-3.20%)
Sep 06, 2022 0.2450 0.2857 0.2432 0.2500 102,137 -0.01(-5.16%)
Sep 02, 2022 0.2699 0.2699 0.2596 0.2636 8,234 -0.01(-1.97%)
Sep 01, 2022 0.2650 0.2799 0.2501 0.2689 22,727 -0.01(-3.96%)
Aug 31, 2022 0.2799 0.2840 0.2667 0.2800 9,560 +0.01(+1.82%)
Aug 30, 2022 0.2711 0.2789 0.2711 0.2750 99,158 +0.00(+0.00%)
Aug 29, 2022 0.2644 0.2850 0.2451 0.2750 272,312 +0.00(+0.47%)
Aug 26, 2022 0.2400 0.2751 0.2400 0.2737 199,862 +0.02(+9.44%)
Aug 25, 2022 0.2472 0.2596 0.2440 0.2501 12,778 -0.01(-4.58%)
Aug 24, 2022 0.2500 0.2685 0.2450 0.2621 101,704 +0.00(+0.81%)
Aug 23, 2022 0.2450 0.2815 0.2450 0.2600 64,915 -0.00(-1.48%)
Aug 22, 2022 0.2600 0.2811 0.2450 0.2639 4,472 -0.02(-6.09%)
Aug 19, 2022 0.2850 0.2908 0.2660 0.2810 267,026 -0.00(-1.75%)
Aug 18, 2022 0.2749 0.2995 0.2749 0.2860 93,259 +0.00(+0.46%)
Aug 17, 2022 0.2800 0.2917 0.2700 0.2847 134,943 -0.00(-1.15%)
Aug 16, 2022 0.3010 0.3150 0.2732 0.2880 112,018 -0.01(-4.32%)
Aug 15, 2022 0.3000 0.3143 0.2854 0.3010 69,958 -0.01(-1.70%)
Aug 12, 2022 0.2900 0.3062 0.2854 0.3062 48,141 +0.01(+2.07%)
Aug 11, 2022 0.3097 0.3200 0.2893 0.3000 92,419 -0.00(-0.10%)
Aug 10, 2022 0.3068 0.3172 0.2953 0.3003 120,419 -0.01(-2.82%)
Aug 09, 2022 0.3168 0.3173 0.2936 0.3090 179,337 -0.01(-2.18%)
Aug 08, 2022 0.2900 0.3500 0.2900 0.3159 48,783 +0.00(+1.09%)
Aug 05, 2022 0.3100 0.3143 0.3000 0.3125 88,837 +0.00(+0.48%)
Aug 04, 2022 0.3100 0.3133 0.3065 0.3110 77,733 -0.00(-1.40%)
Aug 03, 2022 0.2836 0.3303 0.2836 0.3154 143,054 -0.01(-2.35%)
Aug 02, 2022 0.3075 0.3300 0.3000 0.3230 58,737 -0.02(-5.00%)
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.