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

Tokens.com Corp (OP: SMURF )

N/A 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 (%)
Jul 29, 2022 0.2900 0.3000 0.2871 0.3000 21,881 +0.01(+4.46%)
Jul 28, 2022 0.3000 0.3000 0.2815 0.2872 13,313 +0.01(+2.02%)
Jul 27, 2022 0.2913 0.2940 0.2786 0.2815 15,941 +0.00(+0.18%)
Jul 26, 2022 0.2867 0.2962 0.2800 0.2810 75,088 -0.00(-1.47%)
Jul 25, 2022 0.2995 0.3000 0.2841 0.2852 18,933 -0.01(-3.78%)
Jul 22, 2022 0.2928 0.3079 0.2879 0.2964 97,770 -0.01(-3.33%)
Jul 21, 2022 0.3029 0.3080 0.2918 0.3066 108,787 -0.00(-1.10%)
Jul 20, 2022 0.3104 0.3297 0.3029 0.3100 219,984 -0.01(-2.05%)
Jul 19, 2022 0.3034 0.3165 0.2930 0.3165 111,717 +0.01(+4.80%)
Jul 18, 2022 0.2800 0.3100 0.2800 0.3020 88,143 +0.00(+0.67%)
Jul 15, 2022 0.2907 0.3123 0.2907 0.3000 79,086 +0.01(+5.23%)
Jul 14, 2022 0.2974 0.3088 0.2851 0.2851 28,879 -0.02(-5.94%)
Jul 13, 2022 0.2909 0.3131 0.2909 0.3031 25,990 +0.00(+1.03%)
Jul 12, 2022 0.3068 0.3125 0.3000 0.3000 28,023 -0.01(-3.23%)
Jul 11, 2022 0.3136 0.3200 0.3000 0.3100 137,264 -0.00(-1.18%)
Jul 08, 2022 0.3300 0.3300 0.2750 0.3137 58,071 -0.00(-1.20%)
Jul 07, 2022 0.3194 0.3197 0.2985 0.3175 32,622 -0.00(-0.59%)
Jul 06, 2022 0.3138 0.3194 0.2984 0.3194 30,428 -0.00(-0.59%)
Jul 05, 2022 0.3400 0.3400 0.2994 0.3213 29,875 -0.04(-10.25%)
Jul 01, 2022 0.3323 0.3580 0.3323 0.3580 11,001 +0.02(+5.98%)
Jun 30, 2022 0.3438 0.3498 0.3223 0.3378 34,464 -0.00(-0.56%)
Jun 29, 2022 0.3222 0.3610 0.3212 0.3397 14,480 +0.02(+5.43%)
Jun 28, 2022 0.3141 0.3387 0.3113 0.3222 43,567 -0.02(-4.62%)
Jun 27, 2022 0.3000 0.3500 0.3000 0.3378 45,370 -0.00(-1.37%)
Jun 24, 2022 0.3725 0.3725 0.3356 0.3425 76,645 +0.00(+1.12%)
Jun 23, 2022 0.3575 0.3751 0.3227 0.3387 101,182 +0.00(+1.04%)
Jun 22, 2022 0.3383 0.4050 0.3348 0.3352 138,219 -0.01(-2.44%)
Jun 21, 2022 0.2900 0.3800 0.2802 0.3436 195,925 +0.05(+15.53%)
Jun 17, 2022 0.2839 0.3080 0.2800 0.2974 43,266 +0.01(+4.28%)
Jun 16, 2022 0.2900 0.3057 0.2800 0.2852 41,059 -0.03(-9.23%)
Jun 15, 2022 0.3093 0.3190 0.3000 0.3142 27,152 -0.01(-1.81%)
Jun 14, 2022 0.2850 0.3362 0.2850 0.3200 59,914 -0.00(-0.59%)
Jun 13, 2022 0.3400 0.3499 0.3063 0.3219 179,706 -0.04(-11.57%)
Jun 10, 2022 0.3505 0.3700 0.3501 0.3640 74,465 -0.00(-0.63%)
Jun 09, 2022 0.4190 0.4190 0.3600 0.3663 58,162 -0.01(-3.61%)
Jun 08, 2022 0.3883 0.3901 0.3700 0.3800 25,934 -0.01(-2.84%)
Jun 07, 2022 0.3606 0.3911 0.3579 0.3911 47,209 +0.01(+2.19%)
Jun 06, 2022 0.4090 0.4090 0.3810 0.3827 48,838 +0.01(+3.29%)
Jun 03, 2022 0.3350 0.3851 0.3350 0.3705 24,238 +0.00(+1.12%)
Jun 02, 2022 0.3601 0.3771 0.3600 0.3664 25,732 +0.02(+4.69%)
Jun 01, 2022 0.3813 0.3813 0.3402 0.3500 91,152 -0.02(-5.10%)
May 31, 2022 0.3600 0.3800 0.3346 0.3688 46,497 +0.03(+10.16%)
May 27, 2022 0.3454 0.3571 0.3342 0.3348 106,973 -0.00(-0.53%)
May 26, 2022 0.3579 0.3579 0.3106 0.3366 166,510 -0.01(-3.83%)
May 25, 2022 0.3670 0.3670 0.3474 0.3500 45,624 -0.01(-2.40%)
May 24, 2022 0.3907 0.3907 0.3501 0.3586 48,280 -0.02(-5.31%)
May 23, 2022 0.3431 0.3988 0.3431 0.3787 129,038 -0.02(-4.73%)
May 20, 2022 0.4141 0.4315 0.3750 0.3975 71,456 -0.03(-7.43%)
May 19, 2022 0.4275 0.4312 0.3922 0.4294 71,916 +0.00(+0.14%)
May 18, 2022 0.4327 0.4437 0.4250 0.4288 15,651 -0.02(-5.17%)
May 17, 2022 0.4646 0.4666 0.4175 0.4522 74,891 +0.03(+6.65%)
May 16, 2022 0.3900 0.4388 0.3857 0.4240 103,123 +0.01(+3.39%)
May 13, 2022 0.3919 0.4199 0.3600 0.4101 118,642 +0.05(+15.13%)
May 12, 2022 0.3492 0.3800 0.3000 0.3562 174,913 -0.01(-3.99%)
May 11, 2022 0.3950 0.4254 0.3528 0.3710 166,245 -0.05(-12.00%)
May 10, 2022 0.3800 0.4358 0.3790 0.4216 98,633 +0.03(+7.50%)
May 09, 2022 0.4600 0.4950 0.3800 0.3922 359,730 -0.08(-16.20%)
May 06, 2022 0.4700 0.4884 0.4475 0.4680 53,361 -0.01(-1.54%)
May 05, 2022 0.5100 0.5209 0.4630 0.4753 102,478 -0.04(-7.33%)
May 04, 2022 0.4562 0.5370 0.4390 0.5129 72,852 +0.06(+14.18%)
May 03, 2022 0.4465 0.4619 0.4350 0.4492 122,055 +0.01(+1.79%)
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.