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 (%)
Dec 29, 2023 0.1433 0.1433 0.1200 0.1309 100,417 -0.01(-9.54%)
Dec 28, 2023 0.1322 0.1548 0.1300 0.1447 1,034,555 +0.01(+6.16%)
Dec 27, 2023 0.1303 0.1550 0.1200 0.1363 148,011 +0.02(+21.16%)
Dec 26, 2023 0.0951 0.1150 0.0951 0.1125 53,993 +0.00(+2.93%)
Dec 22, 2023 0.1147 0.1147 0.1055 0.1093 78,183 +0.00(+0.09%)
Dec 21, 2023 0.1208 0.1208 0.1000 0.1092 173,919 -0.01(-9.00%)
Dec 20, 2023 0.0900 0.1200 0.0900 0.1200 190,293 +0.02(+20.97%)
Dec 19, 2023 0.0974 0.1089 0.0974 0.0992 67,756 -0.00(-3.50%)
Dec 18, 2023 0.0998 0.1028 0.0941 0.1028 27,188 +0.00(+4.26%)
Dec 15, 2023 0.0971 0.0986 0.0900 0.0986 7,522 +0.00(+4.78%)
Dec 14, 2023 0.0982 0.1081 0.0871 0.0941 93,879 -0.01(-6.65%)
Dec 13, 2023 0.0995 0.1040 0.0994 0.1008 53,787 -0.00(-0.20%)
Dec 12, 2023 0.1048 0.1048 0.1010 0.1010 6,375 -0.00(-1.94%)
Dec 11, 2023 0.0870 0.1033 0.0870 0.1030 34,057 +0.00(+0.00%)
Dec 08, 2023 0.1000 0.1045 0.0948 0.1030 45,741 -0.00(-1.44%)
Dec 07, 2023 0.1083 0.1100 0.1030 0.1045 3,685 -0.01(-6.19%)
Dec 06, 2023 0.1056 0.1124 0.1024 0.1114 55,362 -0.01(-5.35%)
Dec 05, 2023 0.1269 0.1269 0.1070 0.1177 184,122 +0.00(+1.90%)
Dec 04, 2023 0.1034 0.1200 0.1001 0.1155 149,445 +0.01(+10.63%)
Dec 01, 2023 0.1200 0.1200 0.0940 0.1044 93,213 +0.00(+3.88%)
Nov 30, 2023 0.0995 0.1005 0.0940 0.1005 50,360 +0.00(+2.76%)
Nov 29, 2023 0.0993 0.1000 0.0940 0.0978 7,680 +0.00(+2.19%)
Nov 28, 2023 0.0930 0.1008 0.0930 0.0957 34,020 +0.01(+5.98%)
Nov 27, 2023 0.0966 0.1024 0.0875 0.0903 135,533 -0.01(-13.67%)
Nov 24, 2023 0.1040 0.1046 0.1011 0.1046 5,820 +0.01(+12.11%)
Nov 22, 2023 0.0932 0.0943 0.0874 0.0933 94,162 -0.01(-7.53%)
Nov 21, 2023 0.1041 0.1041 0.1009 0.1009 6,500 +0.00(+0.90%)
Nov 20, 2023 0.0998 0.1112 0.0936 0.1000 38,987 +0.00(+1.63%)
Nov 17, 2023 0.0986 0.0986 0.0984 0.0984 2,500 +0.00(+1.03%)
Nov 16, 2023 0.1080 0.1087 0.0945 0.0974 13,300 -0.01(-5.98%)
Nov 15, 2023 0.0914 0.1036 0.0914 0.1036 19,393 +0.01(+12.00%)
Nov 14, 2023 0.1150 0.1150 0.0914 0.0925 152,100 -0.02(-17.41%)
Nov 13, 2023 0.0809 0.1120 0.0809 0.1120 136,276 +0.02(+25.00%)
Nov 10, 2023 0.0869 0.0926 0.0826 0.0896 19,830 +0.00(+0.90%)
Nov 09, 2023 0.0819 0.0947 0.0678 0.0888 395,086 +0.01(+6.47%)
Nov 08, 2023 0.0955 0.0955 0.0834 0.0834 407,451 -0.01(-9.94%)
Nov 07, 2023 0.0964 0.1005 0.0926 0.0926 44,063 -0.01(-6.46%)
Nov 06, 2023 0.1023 0.1032 0.0964 0.0990 13,163 -0.00(-4.16%)
Nov 03, 2023 0.1060 0.1084 0.1033 0.1033 19,450 -0.00(-2.55%)
Nov 02, 2023 0.1052 0.1060 0.1027 0.1060 13,433 -0.00(-1.40%)
Nov 01, 2023 0.1063 0.1133 0.0993 0.1075 30,500 +0.01(+5.39%)
Oct 31, 2023 0.1046 0.1046 0.1020 0.1020 15,404 -0.01(-6.42%)
Oct 30, 2023 0.1085 0.1132 0.1005 0.1090 11,195 +0.01(+5.11%)
Oct 27, 2023 0.1037 0.1037 0.1037 0.1037 500 +0.00(+0.58%)
Oct 26, 2023 0.1267 0.1267 0.1008 0.1031 51,896 -0.02(-16.38%)
Oct 25, 2023 0.1233 0.1241 0.1228 0.1233 4,658 -0.01(-5.23%)
Oct 24, 2023 0.1232 0.1352 0.1232 0.1301 25,100 +0.02(+13.13%)
Oct 23, 2023 0.0998 0.1150 0.0998 0.1150 126,761 +0.02(+15.23%)
Oct 20, 2023 0.0910 0.0998 0.0899 0.0998 40,030 +0.01(+5.39%)
Oct 19, 2023 0.0959 0.0959 0.0932 0.0947 21,532 -0.00(-1.25%)
Oct 18, 2023 0.0953 0.0959 0.0953 0.0959 4,393 -0.00(-0.93%)
Oct 17, 2023 0.0991 0.1006 0.0959 0.0968 1,661 +0.00(+1.26%)
Oct 16, 2023 0.0978 0.1018 0.0956 0.0956 13,850 -0.00(-1.65%)
Oct 13, 2023 0.0969 0.1005 0.0950 0.0972 50,194 +0.00(+4.85%)
Oct 12, 2023 0.1000 0.1000 0.0927 0.0927 94,500 -0.01(-9.21%)
Oct 10, 2023 0.1021 1 -0.01(-11.06%)
Oct 09, 2023 0.1070 0.1148 0.1070 0.1148 11,777 +0.01(+7.29%)
Oct 06, 2023 0.0984 0.1070 0.0984 0.1070 13,201 +0.01(+7.00%)
Oct 05, 2023 0.1000 0.1000 0.0965 0.1000 15,352 -0.00(-1.86%)
Oct 04, 2023 0.1015 0.1070 0.0964 0.1019 119,816 -0.01(-5.91%)
Oct 03, 2023 0.1300 0.1300 0.1083 0.1083 5,878 -0.00(-1.55%)
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.