Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
LYMEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29 2024 | 0.002382 | -0.000561 | -19.06% | 0.002284 | 0.002394 | 0.000471 | 2,907,570.00 |
| Apr 28 2024 | 0.002943 | 0.000569 | 23.98% | 0.002377 | 0.002977 | 0.00237 | 2,156,387.00 |
| Apr 27 2024 | 0.002374 | -0.000014 | -0.59% | 0.002386 | 0.002959 | 0.002341 | 1,951,991.00 |
| Apr 26 2024 | 0.002387 | -0.000018 | -0.75% | 0.001203 | 0.002989 | 0.001193 | 70,350.00 |
| Apr 25 2024 | 0.002406 | 0.00000052 | 0.02% | 0.002404 | 0.002433 | 0.00235 | 566,440.00 |
| Apr 24 2024 | 0.002405 | -0.000076 | -3.06% | 0.002488 | 0.002507 | 0.002378 | 853,655.00 |
| Apr 23 2024 | 0.002481 | -0.00003 | -1.19% | 0.001254 | 0.00251 | 0.001253 | 1,555,468.00 |
| Apr 22 2024 | 0.002511 | 0.000067 | 2.74% | 0.002284 | 0.002524 | 0.000471 | 62,678.00 |
| Apr 21 2024 | 0.002444 | 0.00000300 | 0.12% | 0.002435 | 0.002472 | 0.002416 | 26,784.00 |
| Apr 20 2024 | 0.002441 | 0.000034 | 1.41% | 0.002393 | 0.002459 | 0.002374 | 133,282.00 |
| Apr 19 2024 | 0.002407 | 0.000019 | 0.80% | 0.001191 | 0.002459 | 0.001131 | 9,102.00 |
| Apr 18 2024 | 0.002388 | -0.00049 | -17.03% | 0.002881 | 0.002982 | 0.002322 | 25,935.00 |
| Apr 17 2024 | 0.002878 | -0.000123 | -4.10% | 0.003006 | 0.003036 | 0.002292 | 76,987.00 |
| Apr 16 2024 | 0.003 | 0.000015 | 0.50% | 0.002988 | 0.003026 | 0.002906 | 178,886.00 |
| Apr 15 2024 | 0.002985 | -0.000101 | -3.27% | 0.002284 | 0.00314 | 0.002253 | 99,665.00 |
| Apr 14 2024 | 0.003087 | 0.00000400 | 0.13% | 0.003041 | 0.00315 | 0.002948 | 51,505.00 |
| Apr 13 2024 | 0.003083 | -0.000714 | -18.80% | 0.003801 | 0.003859 | 0.003078 | 229,835.00 |
| Apr 12 2024 | 0.003797 | -0.000122 | -3.11% | 0.003923 | 0.00465 | 0.001308 | 43,889.00 |
| Apr 11 2024 | 0.003919 | -0.000677 | -14.73% | 0.004588 | 0.004641 | 0.003897 | 270,642.00 |
| Apr 10 2024 | 0.004596 | 0.000132 | 2.95% | 0.004461 | 0.004631 | 0.004378 | 438,705.00 |
| Apr 09 2024 | 0.004465 | -0.000148 | -3.21% | 0.004614 | 0.00462 | 0.004409 | 212,776.00 |
| Apr 08 2024 | 0.004613 | 0.000125 | 2.78% | 0.002284 | 0.004694 | 0.002253 | 93,675.00 |
| Apr 07 2024 | 0.004488 | 0.000028 | 0.63% | 0.004452 | 0.00454 | 0.004452 | 520,861.00 |
| Apr 06 2024 | 0.004459 | 0.000065 | 1.48% | 0.004379 | 0.004498 | 0.004361 | 54,894.00 |
| Apr 05 2024 | 0.004394 | -0.000029 | -0.66% | 0.004428 | 0.00444 | 0.004281 | 515,417.00 |
| Apr 04 2024 | 0.004423 | 0.000146 | 3.41% | 0.004262 | 0.004891 | 0.004239 | 459,087.00 |
| Apr 03 2024 | 0.004277 | -0.000592 | -12.16% | 0.004875 | 0.004953 | 0.00424 | 39,072.00 |
| Apr 02 2024 | 0.00487 | 0.000319 | 7.00% | 0.004543 | 0.005187 | 0.004215 | 21,211.00 |
| Apr 01 2024 | 0.004551 | -0.000074 | -1.60% | 0.002284 | 0.00518 | 0.002253 | 121,160.00 |
| Mar 31 2024 | 0.004625 | 0.000102 | 2.25% | 0.004523 | 0.004629 | 0.003883 | 267,099.00 |
| Mar 30 2024 | 0.004523 | -0.000013 | -0.29% | 0.004546 | 0.004562 | 0.003881 | 597,117.00 |
| Mar 29 2024 | 0.004536 | 0.000606 | 15.41% | 0.003936 | 0.004536 | 0.003847 | 986,287.00 |
| Mar 28 2024 | 0.003931 | 0.000097 | 2.53% | 0.003853 | 0.00397 | 0.003826 | 1,430,998.00 |
| Mar 27 2024 | 0.003834 | -0.000688 | -15.22% | 0.004516 | 0.004625 | 0.003796 | 1,935,622.00 |
| Mar 26 2024 | 0.004522 | -0.000624 | -12.13% | 0.005146 | 0.005258 | 0.004494 | 2,182,673.00 |
| Mar 25 2024 | 0.005145 | 0.000166 | 3.34% | 0.002284 | 0.005238 | 0.002253 | 3,746,774.00 |
| Mar 24 2024 | 0.004979 | 0.000216 | 4.53% | 0.004752 | 0.004993 | 0.004733 | 1,446,523.00 |
| Mar 23 2024 | 0.004763 | -0.00053 | -10.01% | 0.00531 | 0.005474 | 0.004672 | 1,401,994.00 |
| Mar 22 2024 | 0.005293 | 0.00047 | 9.74% | 0.004844 | 0.005453 | 0.004807 | 1,784,887.00 |
| Mar 21 2024 | 0.004824 | -0.000146 | -2.94% | 0.004962 | 0.004967 | 0.004261 | 1,853,369.00 |
| Mar 20 2024 | 0.004969 | 0.000966 | 24.12% | 0.003996 | 0.004991 | 0.003915 | 1,809,829.00 |
| Mar 19 2024 | 0.004004 | 0.000266 | 7.11% | 0.00374 | 0.004271 | 0.003429 | 2,198,024.00 |
| Mar 18 2024 | 0.003738 | -0.000659 | -14.99% | 0.002284 | 0.00441 | 0.000471 | 3,432,802.00 |
| Mar 17 2024 | 0.004397 | 0.000185 | 4.39% | 0.004196 | 0.005029 | 0.001208 | 1,819,848.00 |
| Mar 16 2024 | 0.004212 | -0.000911 | -17.78% | 0.005118 | 0.005723 | 0.004181 | 1,757,283.00 |
| Mar 15 2024 | 0.005123 | -0.000146 | -2.77% | 0.002284 | 0.005784 | 0.002253 | 3,932,102.00 |
| Mar 14 2024 | 0.005269 | 0.001264 | 31.57% | 0.003334 | 0.005272 | 0.003242 | 2,284,013.00 |
| Mar 13 2024 | 0.004005 | 0.001388 | 53.03% | 0.002622 | 0.004007 | 0.002612 | 2,921,095.00 |
| Mar 12 2024 | 0.002617 | -0.00000300 | -0.11% | 0.002618 | 0.00266 | 0.002545 | 2,825,926.00 |
| Mar 11 2024 | 0.00262 | 0.000095 | 3.76% | 0.002284 | 0.002655 | 0.002253 | 4,988,161.00 |
| Mar 10 2024 | 0.002525 | 0.000022 | 0.88% | 0.002503 | 0.002558 | 0.0025 | 3,456,924.00 |
| Mar 09 2024 | 0.002503 | 0.00000800 | 0.32% | 0.0025 | 0.00251 | 0.002487 | 3,943,453.00 |
| Mar 08 2024 | 0.002495 | 0.000047 | 1.92% | 0.002447 | 0.002546 | 0.002426 | 3,050,991.00 |
| Mar 07 2024 | 0.002448 | 0.000021 | 0.87% | 0.002425 | 0.002494 | 0.002413 | 3,705,817.00 |
| Mar 06 2024 | 0.002427 | 0.000052 | 2.19% | 0.002349 | 0.002495 | 0.002319 | 3,194,733.00 |
| Mar 05 2024 | 0.002376 | -0.00012 | -4.81% | 0.00251 | 0.003094 | 0.00199 | 3,996,562.00 |
| Mar 04 2024 | 0.002495 | -0.00041 | -14.11% | 0.002284 | 0.003104 | 0.002253 | 2,722,934.00 |
| Mar 03 2024 | 0.002905 | 0.000043 | 1.50% | 0.002855 | 0.002915 | 0.002831 | 3,452,742.00 |
| Mar 02 2024 | 0.002862 | -0.000021 | -0.73% | 0.00115 | 0.002879 | 0.00115 | 3,276,796.00 |
| Mar 01 2024 | 0.002883 | 0.000613 | 27.03% | 0.00226 | 0.002908 | 0.002246 | 3,864,259.00 |
| Feb 29 2024 | 0.00227 | -0.000033 | -1.43% | 0.002284 | 0.002845 | 0.00224 | 4,088,458.00 |
| Feb 28 2024 | 0.002303 | 0.000202 | 9.60% | 0.002102 | 0.002351 | 0.002094 | 3,833,649.00 |
| Feb 27 2024 | 0.002101 | 0.0001 | 5.02% | 0.002004 | 0.002121 | 0.002 | 4,476,605.00 |
| Feb 26 2024 | 0.002001 | -0.000391 | -16.35% | 0.002793 | 0.002809 | 0.000471 | 4,900,547.00 |
| Feb 25 2024 | 0.002392 | 0.000011 | 0.46% | 0.002381 | 0.002399 | 0.00237 | 3,016,611.00 |
| Feb 24 2024 | 0.002381 | 0.000501 | 26.67% | 0.001876 | 0.002388 | 0.001872 | 3,324,027.00 |
| Feb 23 2024 | 0.00188 | -0.000015 | -0.79% | 0.000948 | 0.00237 | 0.000947 | 3,320,965.00 |
| Feb 22 2024 | 0.001895 | -0.000023 | -1.20% | 0.001914 | 0.002387 | 0.001883 | 3,395,060.00 |
| Feb 21 2024 | 0.001918 | -0.000502 | -20.75% | 0.00242 | 0.002423 | 0.001881 | 3,012,873.00 |
| Feb 20 2024 | 0.002419 | 0.000018 | 0.75% | 0.002403 | 0.00245 | 0.002352 | 4,366,701.00 |
| Feb 19 2024 | 0.002402 | -0.000015 | -0.62% | 0.002793 | 0.002809 | 0.002349 | 5,418,910.00 |
| Feb 18 2024 | 0.002416 | 0.000015 | 0.62% | 0.002397 | 0.002429 | 0.002377 | 3,610,822.00 |
| Feb 17 2024 | 0.002401 | -0.000021 | -0.87% | 0.002421 | 0.002423 | 0.002349 | 3,835,202.00 |
| Feb 16 2024 | 0.002423 | 0.00001 | 0.41% | 0.002411 | 0.002443 | 0.002399 | 2,975,469.00 |
| Feb 15 2024 | 0.002413 | 0.00048 | 24.81% | 0.001935 | 0.002938 | 0.001927 | 3,811,028.00 |
| Feb 14 2024 | 0.001933 | -0.000387 | -16.68% | 0.000928 | 0.002413 | 0.000923 | 3,227,740.00 |
| Feb 13 2024 | 0.00232 | 0.00000500 | 0.22% | 0.002312 | 0.002333 | 0.002254 | 3,950,674.00 |
| Feb 12 2024 | 0.002316 | 0.000093 | 4.19% | 0.002793 | 0.002809 | 0.001837 | 4,999,447.00 |
| Feb 11 2024 | 0.002222 | 0.000019 | 0.86% | 0.002199 | 0.002241 | 0.002198 | 3,549,795.00 |
| Feb 10 2024 | 0.002203 | 0.000046 | 2.13% | 0.002161 | 0.002224 | 0.00214 | 2,919,521.00 |
| Feb 09 2024 | 0.002157 | 0.000054 | 2.57% | 0.002107 | 0.002229 | 0.0021 | 2,571,658.00 |
| Feb 08 2024 | 0.002103 | -0.000362 | -14.69% | 0.002056 | 0.002517 | 0.002055 | 2,781,078.00 |
| Feb 07 2024 | 0.002465 | 0.000061 | 2.54% | 0.002405 | 0.002467 | 0.00199 | 3,115,763.00 |
| Feb 06 2024 | 0.002404 | 0.00002 | 0.84% | 0.002385 | 0.002421 | 0.001983 | 2,600,566.00 |
| Feb 05 2024 | 0.002384 | 0.00041 | 20.75% | 0.002793 | 0.002809 | 0.00198 | 4,124,507.00 |
| Feb 04 2024 | 0.001974 | -0.000019 | -0.95% | 0.001994 | 0.001999 | 0.001965 | 2,717,719.00 |
| Feb 03 2024 | 0.001993 | -0.000406 | -16.93% | 0.0008 | 0.002009 | 0.0008 | 3,484,716.00 |
| Feb 02 2024 | 0.002399 | 0.000022 | 0.93% | 0.002379 | 0.00241 | 0.001969 | 2,887,960.00 |
| Feb 01 2024 | 0.002377 | 0.000406 | 20.60% | 0.001971 | 0.002386 | 0.001938 | 4,180,934.00 |
| Jan 31 2024 | 0.001971 | -0.00000049 | -0.02% | 0.001985 | 0.002017 | 0.001956 | 4,451,312.00 |
