Newtonium Recent Share Price (CC:NEWTON-USD)

CC:NEWTON-USD - Newtonium Newtonium
Sector: Unknown, Industry: Unknown

Add Alert

Note: This stock seems to be inactive

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
12 Oct 2020	USD	0.047	0.0476	0.0449	0.0452	0.0452	-0.002 (-3.83%)	0
11 Oct 2020	USD	0.0447	0.0521	0.0445	0.047	0.047	+0.002 (+5.15%)	1,961
10 Oct 2020	USD	0.079	0.0829	0.0447	0.0447	0.0447	-0.034 (-43.42%)	12,969
9 Oct 2020	USD	0.0769	0.165	0.069	0.079	0.079	+0.002 (+2.73%)	77,660
8 Oct 2020	USD	0.0778	0.0779	0.0747	0.0769	0.0769	-0.001 (-1.16%)	517
7 Oct 2020	USD	0.0725	0.0945	0.0721	0.0778	0.0778	+0.005 (+7.31%)	8,519
6 Oct 2020	USD	0.0964	0.0969	0.0708	0.0725	0.0725	-0.024 (-24.79%)	8,041
5 Oct 2020	USD	0.0705	0.1104	0.0705	0.0964	0.0964	+0.026 (+36.74%)	21,113
4 Oct 2020	USD	0.0716	0.0719	0.0701	0.0705	0.0705	-0.001 (-1.54%)	215
3 Oct 2020	USD	0.0775	0.0775	0.0705	0.0716	0.0716	-0.006 (-7.61%)	1,033
2 Oct 2020	USD	0.0805	0.0805	0.0668	0.0775	0.0775	-0.003 (-3.73%)	4,526
1 Oct 2020	USD	0.0903	0.0905	0.0797	0.0805	0.0805	-0.01 (-10.85%)	1,231
30 Sep 2020	USD	0.1024	0.1024	0.0876	0.0903	0.0903	-0.012 (-11.82%)	2,234
29 Sep 2020	USD	0.1123	0.1123	0.0861	0.1024	0.1024	-0.01 (-8.82%)	6,153
28 Sep 2020	USD	0.1043	0.1188	0.1038	0.1123	0.1123	+0.008 (+7.67%)	2,787
27 Sep 2020	USD	0.142	0.1425	0.0997	0.1043	0.1043	-0.038 (-26.55%)	12,421
26 Sep 2020	USD	0.1743	0.1871	0.1379	0.142	0.142	-0.032 (-18.53%)	15,541
25 Sep 2020	USD	0.1704	0.178	0.1668	0.1743	0.1743	+0.004 (+2.29%)	2,082
24 Sep 2020	USD	0.1674	0.1854	0.1631	0.1704	0.1704	+0.003 (+1.79%)	9,200
23 Sep 2020	USD	0.1639	0.1728	0.1341	0.1674	0.1674	+0.003 (+1.58%)	16,288
22 Sep 2020	USD	0.2198	0.2396	0.1516	0.1648	0.1648	-0.055 (-25.12%)	19,403
21 Sep 2020	USD	0.1834	0.2397	0.1762	0.2201	0.2201	+0.037 (+20.01%)	24,328
20 Sep 2020	USD	0.1794	0.1981	0.1756	0.1834	0.1834	+0.004 (+2.34%)	5,903
19 Sep 2020	USD	0.1873	0.2042	0.1778	0.1792	0.1792	-0.008 (-4.32%)	8,280
18 Sep 2020	USD	0.2433	0.2634	0.1766	0.1873	0.1873	-0.056 (-23.14%)	12,139
17 Sep 2020	USD	0.2094	0.2452	0.2087	0.2437	0.2437	+0.034 (+16.32%)	14,713
16 Sep 2020	USD	0.2146	0.2177	0.1754	0.2095	0.2095	-0.005 (-2.42%)	23,091
15 Sep 2020	USD	0.3136	0.3713	0.2003	0.2147	0.2147	-0.099 (-31.54%)	49,097
14 Sep 2020	USD	0.2113	0.3596	0.2021	0.3136	0.3136	+0.103 (+48.63%)	55,189
13 Sep 2020	USD	0.2414	0.2417	0.208	0.211	0.211	-0.03 (-12.59%)	8,938

First
9
10
11
12
13
14
Last

Unicorn Response |