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

Tokens.com Corp (OP: SMURF )

0.0875 -0.0021 (-2.34%)
Streaming Delayed Price Updated: 10:57 AM EDT, May 3, 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 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%)
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.