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 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%)
May 02, 2022 0.4700 0.4728 0.4100 0.4413 74,982 -0.02(-4.21%)
Apr 29, 2022 0.5108 0.5235 0.4300 0.4607 366,147 -0.06(-12.16%)
Apr 28, 2022 0.5422 0.5424 0.5144 0.5245 149,268 -0.00(-0.38%)
Apr 27, 2022 0.5400 0.5400 0.5151 0.5265 110,615 -0.00(-0.66%)
Apr 26, 2022 0.5750 0.5750 0.5100 0.5300 182,709 -0.04(-6.53%)
Apr 25, 2022 0.5600 0.5672 0.5082 0.5670 303,150 +0.01(+2.70%)
Apr 22, 2022 0.6201 0.6201 0.5253 0.5521 169,570 -0.05(-8.94%)
Apr 21, 2022 0.6125 0.6387 0.5561 0.6063 329,455 -0.02(-2.43%)
Apr 20, 2022 0.6465 0.6700 0.6106 0.6214 120,222 -0.03(-4.44%)
Apr 19, 2022 0.6583 0.6653 0.6315 0.6503 95,795 -0.01(-1.47%)
Apr 18, 2022 0.6300 0.6865 0.6300 0.6600 80,624 -0.01(-1.09%)
Apr 14, 2022 0.6913 0.6950 0.6465 0.6673 81,768 -0.02(-3.14%)
Apr 13, 2022 0.7000 0.7100 0.6771 0.6889 113,052 +0.01(+1.31%)
Apr 12, 2022 0.6500 0.6854 0.6500 0.6800 163,187 +0.02(+3.45%)
Apr 11, 2022 0.6738 0.7000 0.6419 0.6573 170,412 -0.03(-3.89%)
Apr 08, 2022 0.6978 0.7180 0.6800 0.6839 101,565 -0.03(-3.68%)
Apr 07, 2022 0.7157 0.7650 0.6771 0.7100 61,947 -0.01(-1.29%)
Apr 06, 2022 0.8050 0.8050 0.7038 0.7193 94,046 -0.04(-5.52%)
Apr 05, 2022 0.7900 0.8200 0.7050 0.7613 256,448 +0.00(+0.62%)
Apr 04, 2022 0.7650 0.7650 0.6919 0.7566 282,481 +0.05(+6.43%)
Apr 01, 2022 0.7434 0.7434 0.6787 0.7109 146,444 +0.01(+1.70%)
Mar 31, 2022 0.7585 0.7585 0.6889 0.6990 144,418 -0.03(-4.42%)
Mar 30, 2022 0.7955 0.8120 0.6799 0.7313 560,998 -0.06(-7.70%)
Mar 29, 2022 0.8700 0.8700 0.7900 0.7923 302,181 -0.07(-7.87%)
Mar 28, 2022 0.7875 0.8850 0.7875 0.8600 396,933 +0.09(+11.10%)
Mar 25, 2022 0.9150 0.9400 0.7700 0.7741 203,192 -0.13(-14.32%)
Mar 24, 2022 0.8075 0.9183 0.7634 0.9035 509,733 +0.15(+19.53%)
Mar 23, 2022 0.7800 0.7800 0.7383 0.7559 235,201 -0.00(-0.54%)
Mar 22, 2022 0.7600 0.7600 0.7105 0.7600 291,319 +0.05(+7.36%)
Mar 21, 2022 0.6666 0.7532 0.6666 0.7079 195,937 +0.01(+1.13%)
Mar 18, 2022 0.7525 0.7861 0.6800 0.7000 480,647 +0.01(+2.16%)
Mar 17, 2022 0.6850 0.7201 0.6700 0.6852 250,763 -0.01(-1.21%)
Mar 16, 2022 0.7703 0.7800 0.6859 0.6936 110,929 -0.03(-4.53%)
Mar 15, 2022 0.7100 0.7865 0.6609 0.7265 117,715 -0.00(-0.48%)
Mar 14, 2022 0.7631 0.8027 0.7141 0.7300 80,654 -0.09(-10.59%)
Mar 11, 2022 0.8456 0.8850 0.7750 0.8165 42,949 -0.00(-0.39%)
Mar 10, 2022 0.8204 0.8690 0.7850 0.8197 100,016 +0.00(+0.31%)
Mar 09, 2022 0.8375 0.8999 0.8063 0.8172 175,149 +0.05(+6.94%)
Mar 08, 2022 0.7050 0.7900 0.6627 0.7642 426,726 +0.04(+6.14%)
Mar 07, 2022 0.8754 0.8754 0.6626 0.7200 386,539 -0.14(-16.04%)
Mar 04, 2022 0.8600 0.9300 0.8334 0.8576 177,025 -0.06(-6.78%)
Mar 03, 2022 1.030 1.030 0.9197 0.9200 82,327 -0.11(-10.62%)
Mar 02, 2022 1.070 1.070 0.9600 1.029 134,532 +0.04(+3.66%)
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.