Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
DEEZR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28 2024 | 1.715 | -0.02 | -0.87% | 1.73 | 1.73 | 1.71 | 2,416 |
| Jun 27 2024 | 1.73 | -0.01 | -0.57% | 1.745 | 1.76 | 1.73 | 1,922 |
| Jun 26 2024 | 1.74 | -0.01 | -0.57% | 1.74 | 1.74 | 1.74 | 49 |
| Jun 25 2024 | 1.75 | 0.00 | 0.00% | 1.73 | 1.765 | 1.73 | 1,665 |
| Jun 24 2024 | 1.75 | 0.02 | 1.45% | 1.735 | 1.75 | 1.73 | 2,828 |
| Jun 21 2024 | 1.725 | -0.01 | -0.58% | 1.745 | 1.745 | 1.725 | 180 |
| Jun 20 2024 | 1.735 | -0.07 | -3.88% | 1.795 | 1.795 | 1.735 | 7,103 |
| Jun 19 2024 | 1.805 | 0.00 | 0.28% | 1.805 | 1.805 | 1.78 | 480 |
| Jun 18 2024 | 1.80 | -0.03 | -1.37% | 1.81 | 1.83 | 1.78 | 1,307 |
| Jun 17 2024 | 1.825 | -0.03 | -1.62% | 1.865 | 1.865 | 1.805 | 3,623 |
| Jun 14 2024 | 1.855 | -0.05 | -2.37% | 1.90 | 1.90 | 1.855 | 1,932 |
| Jun 13 2024 | 1.90 | -0.04 | -1.81% | 1.90 | 1.905 | 1.90 | 3,440 |
| Jun 12 2024 | 1.935 | -0.01 | -0.26% | 1.94 | 1.95 | 1.93 | 921 |
| Jun 11 2024 | 1.94 | -0.04 | -2.02% | 1.96 | 1.975 | 1.94 | 2,747 |
| Jun 10 2024 | 1.98 | 0.00 | 0.00% | 1.98 | 1.98 | 1.98 | 0.00 |
| Jun 07 2024 | 1.98 | 0.00 | 0.00% | 1.99 | 1.99 | 1.98 | 261 |
| Jun 06 2024 | 1.98 | -0.01 | -0.50% | 1.98 | 1.995 | 1.98 | 1,701 |
| Jun 05 2024 | 1.99 | -0.01 | -0.50% | 1.995 | 1.995 | 1.99 | 503 |
| Jun 04 2024 | 2.00 | 0.01 | 0.50% | 1.99 | 2.00 | 1.99 | 265 |
| Jun 03 2024 | 1.99 | -0.01 | -0.50% | 2.00 | 2.00 | 1.99 | 250 |
| May 31 2024 | 2.00 | 0.02 | 1.01% | 1.99 | 2.00 | 1.99 | 1,042 |
| May 30 2024 | 1.98 | -0.01 | -0.50% | 1.98 | 2.00 | 1.98 | 1,494 |
| May 29 2024 | 1.99 | -0.01 | -0.50% | 2.00 | 2.00 | 1.99 | 287 |
| May 28 2024 | 2.00 | 0.00 | 0.25% | 1.995 | 2.00 | 1.995 | 751 |
| May 27 2024 | 1.995 | 0.00 | 0.00% | 1.995 | 1.995 | 1.995 | 15 |
| May 24 2024 | 1.995 | 0.01 | 0.50% | 1.995 | 1.995 | 1.995 | 757 |
| May 23 2024 | 1.985 | 0.01 | 0.51% | 1.985 | 1.985 | 1.985 | 639 |
| May 22 2024 | 1.975 | -0.01 | -0.50% | 1.995 | 1.995 | 1.975 | 429 |
| May 21 2024 | 1.985 | -0.01 | -0.25% | 1.985 | 2.02 | 1.985 | 3,155 |
| May 20 2024 | 1.99 | 0.00 | 0.00% | 1.99 | 1.99 | 1.99 | 16 |
| May 17 2024 | 1.99 | 0.00 | 0.00% | 1.99 | 1.99 | 1.98 | 383 |
| May 16 2024 | 1.99 | 0.01 | 0.51% | 1.99 | 1.99 | 1.97 | 934 |
| May 15 2024 | 1.98 | -0.02 | -1.00% | 2.01 | 2.01 | 1.98 | 2,300 |
| May 14 2024 | 2.00 | 0.00 | 0.00% | 2.00 | 2.00 | 2.00 | 0.00 |
| May 13 2024 | 2.00 | 0.04 | 2.04% | 1.96 | 2.00 | 1.96 | 3,310 |
| May 10 2024 | 1.96 | -0.01 | -0.25% | 1.97 | 1.975 | 1.96 | 4,148 |
| May 09 2024 | 1.965 | 0.01 | 0.51% | 1.95 | 1.975 | 1.95 | 4,308 |
| May 08 2024 | 1.955 | -0.01 | -0.26% | 1.95 | 1.97 | 1.95 | 1,711 |
| May 07 2024 | 1.96 | 0.02 | 1.29% | 1.945 | 1.985 | 1.945 | 8,024 |
| May 06 2024 | 1.935 | -0.01 | -0.26% | 1.95 | 1.95 | 1.93 | 2,199 |
| May 03 2024 | 1.94 | -0.01 | -0.51% | 1.94 | 1.955 | 1.94 | 48 |
| May 02 2024 | 1.95 | -0.01 | -0.26% | 1.975 | 1.975 | 1.945 | 2,608 |
| Apr 30 2024 | 1.955 | 0.04 | 1.82% | 1.93 | 1.955 | 1.92 | 3,949 |
| Apr 29 2024 | 1.92 | 0.03 | 1.59% | 1.90 | 1.94 | 1.89 | 2,891 |
| Apr 26 2024 | 1.89 | 0.01 | 0.53% | 1.89 | 1.89 | 1.885 | 761 |
| Apr 25 2024 | 1.88 | -0.01 | -0.53% | 1.89 | 1.90 | 1.86 | 1,959 |
| Apr 24 2024 | 1.89 | -0.11 | -5.50% | 2.00 | 2.00 | 1.685 | 14,561 |
| Apr 23 2024 | 2.00 | 0.01 | 0.76% | 1.995 | 2.00 | 1.90 | 641 |
| Apr 22 2024 | 1.985 | 0.01 | 0.51% | 1.985 | 1.985 | 1.965 | 1,350 |
| Apr 19 2024 | 1.975 | -0.01 | -0.50% | 1.985 | 1.985 | 1.975 | 1,202 |
| Apr 18 2024 | 1.985 | 0.01 | 0.51% | 1.975 | 1.995 | 1.975 | 966 |
| Apr 17 2024 | 1.975 | 0.02 | 1.02% | 1.955 | 1.975 | 1.955 | 1,007 |
| Apr 16 2024 | 1.955 | -0.01 | -0.26% | 1.97 | 1.97 | 1.95 | 1,140 |
| Apr 15 2024 | 1.96 | 0.00 | 0.00% | 1.96 | 1.97 | 1.95 | 1,104 |
| Apr 12 2024 | 1.96 | -0.03 | -1.51% | 1.98 | 1.98 | 1.96 | 2,082 |
| Apr 11 2024 | 1.99 | -0.01 | -0.50% | 1.99 | 1.99 | 1.99 | 720 |
| Apr 10 2024 | 2.00 | -0.04 | -1.96% | 2.04 | 2.05 | 1.99 | 4,884 |
| Apr 09 2024 | 2.04 | 0.00 | 0.00% | 2.03 | 2.04 | 2.02 | 829 |
| Apr 08 2024 | 2.04 | 0.01 | 0.49% | 2.04 | 2.04 | 2.03 | 130 |
| Apr 05 2024 | 2.03 | 0.02 | 1.00% | 2.03 | 2.04 | 2.02 | 1,009 |
| Apr 04 2024 | 2.01 | 0.03 | 1.52% | 2.01 | 2.04 | 2.01 | 4,464 |
| Apr 03 2024 | 1.98 | -0.01 | -0.50% | 1.99 | 1.99 | 1.97 | 2,738 |
| Apr 02 2024 | 1.99 | -0.03 | -1.49% | 2.01 | 2.01 | 1.99 | 3,590 |
