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 (%)
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%)
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.