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 (%)
May 16, 2024 0.1059 0 -0.00(-1.03%)
May 15, 2024 0.1000 0.1199 0.1000 0.1070 186,444 +0.01(+7.00%)
May 14, 2024 0.0945 0.1000 0.0860 0.1000 216,372 +0.01(+6.95%)
May 13, 2024 0.0880 0.0991 0.0880 0.0935 8,889 +0.00(+4.59%)
May 10, 2024 0.0894 0.0894 0.0894 0.0894 234 -0.00(-2.30%)
May 09, 2024 0.0915 0.0915 0.0915 0.0915 1,990 +0.00(+1.67%)
May 07, 2024 0.0900 10 -0.00(-0.22%)
May 06, 2024 0.0871 0.0941 0.0871 0.0902 19,778 +0.00(+3.09%)
May 03, 2024 0.0878 0.0878 0.0875 0.0875 2,144 -0.00(-2.34%)
May 02, 2024 0.0930 0.0963 0.0896 0.0896 239,533 -0.00(-1.97%)
May 01, 2024 0.0818 0.0927 0.0818 0.0914 67,412 +0.01(+10.12%)
Apr 30, 2024 0.0899 0.0900 0.0830 0.0830 22,040 -0.01(-7.98%)
Apr 26, 2024 0.0902 0 +0.01(+10.00%)
Apr 25, 2024 0.0820 0.0840 0.0820 0.0820 6,995 +0.00(+1.23%)
Apr 24, 2024 0.0810 0.0810 0.0810 0.0810 30,000 +0.00(+0.00%)
Apr 23, 2024 0.0871 0.0871 0.0810 0.0810 11,301 -0.01(-9.40%)
Apr 22, 2024 0.0980 0.0980 0.0780 0.0894 24,050 -0.00(-4.89%)
Apr 19, 2024 0.0893 0.0940 0.0893 0.0940 32,200 +0.01(+5.62%)
Apr 18, 2024 0.0818 0.0890 0.0818 0.0890 23,585 -0.00(-1.87%)
Apr 17, 2024 0.0888 0.1010 0.0888 0.0907 491,753 +0.00(+2.25%)
Apr 16, 2024 0.0887 0.0887 0.0887 0.0887 8,777 -0.00(-0.34%)
Apr 15, 2024 0.0890 0.0890 0.0890 0.0890 1,013 +0.00(+0.00%)
Apr 12, 2024 0.0910 0.0940 0.0873 0.0890 43,795 -0.00(-4.30%)
Apr 11, 2024 0.0980 0.0980 0.0910 0.0930 31,636 -0.00(-3.13%)
Apr 10, 2024 0.1000 0.1000 0.0960 0.0960 6,246 -0.00(-1.64%)
Apr 09, 2024 0.0977 0.1060 0.0950 0.0976 124,100 -0.01(-7.05%)
Apr 08, 2024 0.1010 0.1110 0.0980 0.1050 39,585 +0.01(+12.90%)
Apr 05, 2024 0.1010 0.1050 0.0930 0.0930 49,278 +0.00(+0.54%)
Apr 04, 2024 0.0903 0.0977 0.0870 0.0925 35,505 -0.01(-5.61%)
Apr 03, 2024 0.0900 0.0980 0.0900 0.0980 6,466 +0.01(+8.89%)
Apr 02, 2024 0.0950 0.0980 0.0870 0.0900 30,592 -0.01(-5.26%)
Apr 01, 2024 0.1080 0.1080 0.0950 0.0950 6,300 -0.01(-12.20%)
Mar 28, 2024 0.1033 0.1088 0.1020 0.1082 15,800 +0.00(+2.27%)
Mar 27, 2024 0.1058 0.1058 0.0982 0.1058 42,152 +0.00(+0.00%)
Mar 26, 2024 0.1058 0.1061 0.1010 0.1058 12,567 +0.00(+2.72%)
Mar 25, 2024 0.1030 0.1030 0.1030 0.1030 1,000 +0.00(+3.83%)
Mar 22, 2024 0.1000 0.1018 0.0992 0.0992 50,265 -0.00(-0.80%)
Mar 21, 2024 0.0927 0.1083 0.0927 0.1000 25,117 -0.00(-3.57%)
Mar 20, 2024 0.0950 0.1037 0.0905 0.1037 3,423 +0.01(+9.16%)
Mar 19, 2024 0.0905 0.0995 0.0905 0.0950 17,315 -0.00(-2.06%)
Mar 18, 2024 0.0950 0.1033 0.0950 0.0970 93,213 -0.00(-2.61%)
Mar 15, 2024 0.0981 0.1044 0.0950 0.0996 70,348 +0.00(+2.68%)
Mar 14, 2024 0.1050 0.1060 0.0970 0.0970 178,080 -0.01(-12.85%)
Mar 13, 2024 0.1138 0.1165 0.1080 0.1113 64,915 +0.00(+1.83%)
Mar 12, 2024 0.1080 0.1093 0.1060 0.1093 32,489 -0.00(-0.64%)
Mar 11, 2024 0.1100 0.1200 0.1099 0.1100 165,747 +0.00(+0.09%)
Mar 08, 2024 0.0996 0.1099 0.0996 0.1099 54,700 +0.01(+12.14%)
Mar 07, 2024 0.1100 0.1100 0.0950 0.0980 74,537 -0.00(-4.39%)
Mar 06, 2024 0.1044 0.1084 0.0800 0.1025 130,811 +0.01(+10.22%)
Mar 05, 2024 0.0995 0.1071 0.0930 0.0930 30,725 -0.01(-6.44%)
Mar 04, 2024 0.1000 0.1050 0.0945 0.0994 235,540 -0.00(-0.60%)
Mar 01, 2024 0.0867 0.1000 0.0812 0.1000 263,890 +0.02(+18.06%)
Feb 29, 2024 0.0859 0.0946 0.0771 0.0847 309,566 +0.01(+10.00%)
Feb 28, 2024 0.0700 0.0860 0.0700 0.0770 469,654 +0.00(+5.19%)
Feb 27, 2024 0.0763 0.0763 0.0729 0.0732 30,574 -0.00(-5.55%)
Feb 26, 2024 0.0786 0.0813 0.0770 0.0775 103,109 -0.00(-5.83%)
Feb 23, 2024 0.0746 0.0900 0.0746 0.0823 21,281 +0.00(+5.65%)
Feb 22, 2024 0.0763 0.0821 0.0746 0.0779 10,860 +0.00(+4.42%)
Feb 21, 2024 0.0722 0.0750 0.0702 0.0746 46,452 -0.00(-0.53%)
Feb 20, 2024 0.0999 0.0999 0.0729 0.0750 9,329 -0.01(-7.98%)
Feb 16, 2024 0.0874 0.0928 0.0815 0.0815 154,607 -0.01(-9.44%)
Feb 15, 2024 0.0900 0.0900 0.0900 0.0900 176 +0.00(+1.12%)
Feb 14, 2024 0.0850 0.0999 0.0848 0.0890 116,928 +0.00(+5.20%)
Feb 13, 2024 0.0830 0.0867 0.0809 0.0846 563,200 +0.00(+1.44%)
Feb 12, 2024 0.0779 0.0866 0.0743 0.0834 276,726 +0.00(+4.25%)
Feb 09, 2024 0.0744 0.0800 0.0702 0.0800 133,774 +0.00(+6.52%)
Feb 08, 2024 0.0763 0.0800 0.0703 0.0751 35,324 +0.00(+6.98%)
Feb 07, 2024 0.0779 0.0800 0.0702 0.0702 30,377 -0.01(-9.54%)
Feb 06, 2024 0.0783 0.0800 0.0701 0.0776 38,059 -0.00(-0.89%)
Feb 05, 2024 0.0752 0.0783 0.0752 0.0783 22,347 +0.00(+4.12%)
Feb 02, 2024 0.0836 0.0836 0.0703 0.0752 154,264 -0.00(-5.53%)
Feb 01, 2024 0.0700 0.0813 0.0700 0.0796 23,791 +0.00(+2.05%)
Jan 31, 2024 0.0673 0.0780 0.0644 0.0780 388,070 +0.01(+8.64%)
Jan 30, 2024 0.0897 0.0920 0.0601 0.0718 1,285,195 -0.02(-24.74%)
Jan 29, 2024 0.0893 0.0965 0.0801 0.0954 22,664 -0.00(-3.64%)
Jan 26, 2024 0.0920 0.0990 0.0900 0.0990 4,637 +0.02(+23.60%)
Jan 25, 2024 0.0801 0.0801 0.0801 0.0801 1,153 -0.01(-11.78%)
Jan 24, 2024 0.0967 0.0967 0.0908 0.0908 2,101 +0.01(+13.36%)
Jan 23, 2024 0.0854 0.0905 0.0700 0.0801 49,539 -0.01(-11.00%)
Jan 22, 2024 0.0900 0.0930 0.0860 0.0900 116,208 -0.00(-4.86%)
Jan 19, 2024 0.0964 0.1050 0.0900 0.0946 43,044 -0.00(-1.66%)
Jan 18, 2024 0.0923 0.0963 0.0923 0.0962 5,801 +0.00(+0.00%)
Jan 17, 2024 0.0981 0.1059 0.0935 0.0962 15,950 +0.00(+0.21%)
Jan 16, 2024 0.1000 0.1000 0.0901 0.0960 103,840 -0.00(-4.00%)
Jan 12, 2024 0.1050 0.1110 0.0820 0.1000 310,737 -0.00(-4.76%)
Jan 11, 2024 0.1125 0.1183 0.1050 0.1050 75,191 -0.01(-4.63%)
Jan 10, 2024 0.1101 0.1121 0.1101 0.1101 8,203 -0.01(-5.90%)
Jan 09, 2024 0.1195 0.1204 0.1101 0.1170 21,720 -0.00(-0.85%)
Jan 08, 2024 0.1173 0.1246 0.1150 0.1180 15,327 +0.00(+0.68%)
Jan 05, 2024 0.1035 0.1409 0.1035 0.1172 14,040 -0.00(-2.33%)
Jan 04, 2024 0.1200 0.1200 0.1200 0.1200 5,025 -0.00(-2.91%)
Jan 03, 2024 0.1200 0.1287 0.1061 0.1236 448,190 -0.01(-8.44%)
Jan 02, 2024 0.1343 0.1400 0.1343 0.1350 2,246 +0.00(+3.13%)
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.