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 (%)
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%)
Aug 02, 2021 0.4564 0.4565 0.4200 0.4200 48,132 -0.05(-11.17%)
Jul 30, 2021 0.4749 0.4749 0.4571 0.4728 5,954 +0.01(+1.39%)
Jul 29, 2021 0.4811 0.4824 0.4663 0.4663 10,200 -0.00(-0.96%)
Jul 28, 2021 0.4520 0.4708 0.4399 0.4708 19,052 +0.01(+2.15%)
Jul 27, 2021 0.4776 0.5000 0.4609 0.4609 31,139 +0.01(+1.86%)
Jul 26, 2021 0.4218 0.6898 0.4218 0.4525 32,340 +0.12(+37.54%)
Jul 22, 2021 0.3290 0.3290 0.3290 0 -0.00(-0.45%)
Jul 21, 2021 0.2916 0.3305 0.2873 0.3305 7,625 +0.02(+6.92%)
Jul 20, 2021 0.3307 0.3584 0.2672 0.3091 11,390 -0.04(-10.43%)
Jul 19, 2021 0.4192 0.4243 0.3300 0.3451 31,095 -0.07(-15.95%)
Jul 16, 2021 0.4092 0.7898 0.4000 0.4106 1,080 -0.00(-0.17%)
Jul 15, 2021 0.4500 0.4540 0.3972 0.4113 9,654 -0.12(-22.44%)
Jul 14, 2021 0.4980 0.5303 0.4980 0.5303 5,000 +0.03(+6.68%)
Jul 13, 2021 0.4841 0.4971 0.4841 0.4971 948 +0.01(+2.69%)
Jul 12, 2021 0.4941 0.4994 0.4841 0.4841 12,927 -0.01(-1.12%)
Jul 09, 2021 0.4865 0.5129 0.4800 0.4896 59,570 +0.01(+2.00%)
Jul 08, 2021 0.5183 0.5255 0.4800 0.4800 29,650 -0.05(-10.26%)
Jul 07, 2021 0.5436 0.5647 0.5322 0.5349 10,137 -0.01(-0.94%)
Jul 06, 2021 0.4794 0.7895 0.4794 0.5400 37,653 +0.07(+15.34%)
Jul 02, 2021 0.4700 0.4763 0.4682 0.4682 3,050 -0.00(-0.38%)
Jul 01, 2021 0.4580 0.4700 0.3351 0.4700 1,735 +0.07(+17.47%)
Jun 30, 2021 0.4600 0.4600 0.2522 0.4001 23,121 -0.06(-13.02%)
Jun 29, 2021 0.4700 0.4700 0.4510 0.4600 15,765 -0.01(-2.13%)
Jun 28, 2021 0.4700 0.4700 0.3085 0.4700 9,550 +0.05(+12.23%)
Jun 25, 2021 0.4820 0.4973 0.4188 0.4188 8,925 -0.06(-11.83%)
Jun 24, 2021 0.4745 0.7898 0.4745 0.4750 10,750 +0.00(+0.08%)
Jun 23, 2021 0.4600 0.6299 0.4600 0.4746 1,800 +0.01(+3.17%)
Jun 22, 2021 0.4700 0.4700 0.3301 0.4600 12,616 -0.02(-3.26%)
Jun 21, 2021 0.4745 0.5000 0.4701 0.4755 40,250 -0.06(-10.82%)
Jun 18, 2021 0.7899 0.7899 0.5332 0.5332 621 +0.01(+2.32%)
Jun 17, 2021 0.5336 0.5800 0.1800 0.5211 18,178 -0.02(-4.14%)
Jun 15, 2021 0.5436 0.5436 0.5436 0 -0.00(-0.46%)
Jun 14, 2021 0.5632 0.5632 0.5461 0.5461 17,000 +0.02(+4.38%)
Jun 11, 2021 0.5200 0.5470 0.5200 0.5232 3,285 -0.01(-2.10%)
Jun 10, 2021 0.5300 0.5481 0.5200 0.5344 8,410 +0.02(+3.57%)
Jun 09, 2021 0.5164 0.5200 0.5100 0.5160 16,169 -0.01(-1.90%)
Jun 08, 2021 0.5187 0.5567 0.4938 0.5260 53,222 -0.04(-7.17%)
Jun 07, 2021 0.5656 0.5700 0.5600 0.5666 12,754 +0.00(+0.28%)
Jun 04, 2021 0.5761 0.5761 0.5400 0.5650 11,800 -0.01(-0.88%)
Jun 03, 2021 0.5590 0.5838 0.5509 0.5700 45,850 +0.01(+1.53%)
Jun 02, 2021 0.5846 0.5919 0.5530 0.5614 10,918 -0.14(-19.78%)
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.