Singapore markets closed
Straits Times Index
3,306.02 +6.02 (+0.18%) Nikkei
38,596.47 -36.55 (-0.09%) Hang Seng
18,028.52 -306.80 (-1.67%) FTSE 100
8,237.72 -34.74 (-0.42%) Bitcoin USD
64,381.44 +123.61 (+0.19%) CMC Crypto 200
1,351.16 -9.16 (-0.67%)
Genesis AI Corp. (NL8.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 09:59AM CEST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 0.0362 | 0.0364 | 0.0362 | 0.0364 | 0.0364 | - |
| 20 Jun 2024 | - | - | - | - | - | - |
| 19 Jun 2024 | 0.0404 | 0.0544 | 0.0404 | 0.0544 | 0.0544 | 4,000 |
| 18 Jun 2024 | 0.0392 | 0.0414 | 0.0392 | 0.0394 | 0.0394 | - |
| 17 Jun 2024 | 0.0388 | 0.0388 | 0.0388 | 0.0388 | 0.0388 | - |
| 14 Jun 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 6,300 |
| 13 Jun 2024 | 0.0698 | 0.0698 | 0.0698 | 0.0698 | 0.0698 | 44,000 |
| 12 Jun 2024 | 0.1450 | 0.1450 | 0.0602 | 0.0602 | 0.0602 | 129,666 |
| 11 Jun 2024 | 0.0254 | 0.0594 | 0.0254 | 0.0594 | 0.0594 | 20,000 |
| 10 Jun 2024 | 0.0274 | 0.0274 | 0.0274 | 0.0274 | 0.0274 | - |
| 07 Jun 2024 | 0.0252 | 0.0252 | 0.0252 | 0.0252 | 0.0252 | - |
| 06 Jun 2024 | 0.0242 | 0.0242 | 0.0242 | 0.0242 | 0.0242 | - |
| 05 Jun 2024 | 0.0244 | 0.0244 | 0.0242 | 0.0242 | 0.0242 | - |
| 04 Jun 2024 | 0.0252 | 0.0252 | 0.0252 | 0.0252 | 0.0252 | - |
| 03 Jun 2024 | 0.0254 | 0.0254 | 0.0254 | 0.0254 | 0.0254 | - |
| 31 May 2024 | 0.0256 | 0.0256 | 0.0254 | 0.0254 | 0.0254 | - |
| 30 May 2024 | 0.0254 | 0.0254 | 0.0254 | 0.0254 | 0.0254 | - |
| 29 May 2024 | 0.0346 | 0.0346 | 0.0346 | 0.0346 | 0.0346 | - |
| 28 May 2024 | 0.0346 | 0.0346 | 0.0346 | 0.0346 | 0.0346 | - |
| 27 May 2024 | 0.0346 | 0.0354 | 0.0346 | 0.0354 | 0.0354 | - |
| 24 May 2024 | - | - | - | - | - | - |
| 23 May 2024 | 0.0358 | 0.0358 | 0.0358 | 0.0358 | 0.0358 | - |
| 22 May 2024 | 0.0346 | 0.0346 | 0.0346 | 0.0346 | 0.0346 | - |
| 21 May 2024 | 0.0378 | 0.0480 | 0.0378 | 0.0480 | 0.0480 | 41,719 |
| 20 May 2024 | 0.0378 | 0.0378 | 0.0378 | 0.0378 | 0.0378 | - |
| 17 May 2024 | 0.0346 | 0.0346 | 0.0346 | 0.0346 | 0.0346 | - |
| 16 May 2024 | 0.0346 | 0.0346 | 0.0346 | 0.0346 | 0.0346 | - |
| 15 May 2024 | 0.0346 | 0.0346 | 0.0346 | 0.0346 | 0.0346 | - |
| 14 May 2024 | 0.0306 | 0.0306 | 0.0306 | 0.0306 | 0.0306 | - |
| 13 May 2024 | 0.0346 | 0.0346 | 0.0346 | 0.0346 | 0.0346 | - |
| 10 May 2024 | 0.0346 | 0.0444 | 0.0308 | 0.0444 | 0.0444 | 2,000 |
| 09 May 2024 | 0.0346 | 0.0346 | 0.0346 | 0.0346 | 0.0346 | - |
| 08 May 2024 | 0.0346 | 0.0346 | 0.0346 | 0.0346 | 0.0346 | - |
| 07 May 2024 | 0.0346 | 0.0346 | 0.0344 | 0.0344 | 0.0344 | - |
| 06 May 2024 | 0.0346 | 0.0346 | 0.0346 | 0.0346 | 0.0346 | - |
| 03 May 2024 | 0.0394 | 0.0394 | 0.0394 | 0.0394 | 0.0394 | - |
| 02 May 2024 | 0.0394 | 0.0394 | 0.0394 | 0.0394 | 0.0394 | - |
| 30 Apr 2024 | 0.0394 | 0.0394 | 0.0394 | 0.0394 | 0.0394 | - |
| 29 Apr 2024 | 0.0394 | 0.0394 | 0.0394 | 0.0394 | 0.0394 | - |
| 26 Apr 2024 | 0.0394 | 0.0512 | 0.0394 | 0.0512 | 0.0512 | 3,700 |
| 25 Apr 2024 | 0.0382 | 0.0394 | 0.0382 | 0.0394 | 0.0394 | - |
| 24 Apr 2024 | 0.0362 | 0.0362 | 0.0362 | 0.0362 | 0.0362 | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | 0.0402 | 0.0402 | 0.0402 | 0.0402 | 0.0402 | 9,854 |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | 0.0402 | 0.0402 | 0.0402 | 0.0402 | 0.0402 | - |
| 16 Apr 2024 | 0.0394 | 0.0394 | 0.0394 | 0.0394 | 0.0394 | - |
| 15 Apr 2024 | 0.0444 | 0.0444 | 0.0444 | 0.0444 | 0.0444 | - |
| 12 Apr 2024 | 0.0500 | 0.0586 | 0.0500 | 0.0586 | 0.0586 | 9,854 |
| 11 Apr 2024 | 0.0444 | 0.0444 | 0.0444 | 0.0444 | 0.0444 | - |
| 10 Apr 2024 | 0.0414 | 0.0414 | 0.0412 | 0.0412 | 0.0412 | - |
| 09 Apr 2024 | 0.0454 | 0.0542 | 0.0412 | 0.0412 | 0.0412 | 5,200 |
| 08 Apr 2024 | 0.0424 | 0.0424 | 0.0424 | 0.0424 | 0.0424 | - |
| 05 Apr 2024 | 0.0444 | 0.0444 | 0.0444 | 0.0444 | 0.0444 | - |
| 04 Apr 2024 | 0.0428 | 0.0428 | 0.0426 | 0.0426 | 0.0426 | - |
| 03 Apr 2024 | 0.0416 | 0.0416 | 0.0416 | 0.0416 | 0.0416 | - |
| 02 Apr 2024 | 0.0394 | 0.0394 | 0.0394 | 0.0394 | 0.0394 | - |
| 28 Mar 2024 | 0.0330 | 0.0340 | 0.0330 | 0.0340 | 0.0340 | - |
| 27 Mar 2024 | 0.0340 | 0.0340 | 0.0310 | 0.0310 | 0.0310 | - |
| 26 Mar 2024 | 0.0330 | 0.0350 | 0.0330 | 0.0350 | 0.0350 | - |
| 25 Mar 2024 | 0.0455 | 0.0455 | 0.0330 | 0.0340 | 0.0340 | 30 |
| 22 Mar 2024 | 0.0365 | 0.0365 | 0.0335 | 0.0345 | 0.0345 | - |
| 21 Mar 2024 | 0.0410 | 0.0415 | 0.0365 | 0.0365 | 0.0365 | - |
| 20 Mar 2024 | 0.0365 | 0.0410 | 0.0365 | 0.0410 | 0.0410 | - |
| 19 Mar 2024 | 0.0365 | 0.0390 | 0.0365 | 0.0390 | 0.0390 | - |
| 18 Mar 2024 | 0.0365 | 0.0365 | 0.0365 | 0.0365 | 0.0365 | - |
| 15 Mar 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
| 14 Mar 2024 | 0.0425 | 0.0425 | 0.0390 | 0.0390 | 0.0390 | - |
| 13 Mar 2024 | 0.0475 | 0.0595 | 0.0425 | 0.0425 | 0.0425 | 1,000 |
| 12 Mar 2024 | 0.0525 | 0.0555 | 0.0455 | 0.0555 | 0.0555 | 14,000 |
| 11 Mar 2024 | 0.0525 | 0.0525 | 0.0525 | 0.0525 | 0.0525 | - |
| 08 Mar 2024 | 0.0505 | 0.0505 | 0.0505 | 0.0505 | 0.0505 | - |
| 07 Mar 2024 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | - |
| 06 Mar 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
| 05 Mar 2024 | 0.0510 | 0.0520 | 0.0510 | 0.0520 | 0.0520 | - |
| 04 Mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 01 Mar 2024 | 0.0700 | 0.0700 | 0.0575 | 0.0575 | 0.0575 | 2,000 |
| 29 Feb 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| 28 Feb 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | - |
| 27 Feb 2024 | 0.0495 | 0.0495 | 0.0490 | 0.0490 | 0.0490 | 22,500 |
| 26 Feb 2024 | 0.0535 | 0.0535 | 0.0535 | 0.0535 | 0.0535 | - |
| 23 Feb 2024 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | - |
| 22 Feb 2024 | 0.0570 | 0.0570 | 0.0565 | 0.0565 | 0.0565 | - |
| 21 Feb 2024 | 0.0630 | 0.0630 | 0.0610 | 0.0610 | 0.0610 | - |
| 20 Feb 2024 | 0.0535 | 0.0535 | 0.0530 | 0.0530 | 0.0530 | - |
| 19 Feb 2024 | 0.0575 | 0.0595 | 0.0570 | 0.0595 | 0.0595 | - |
| 16 Feb 2024 | 0.0605 | 0.0605 | 0.0605 | 0.0605 | 0.0605 | - |
| 15 Feb 2024 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | - |
| 14 Feb 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 10,000 |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | 0.0605 | 0.0605 | 0.0605 | 0.0605 | 0.0605 | 100 |
| 09 Feb 2024 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | - |
| 08 Feb 2024 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | - |
| 07 Feb 2024 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | - |
| 06 Feb 2024 | 0.0575 | 0.0675 | 0.0575 | 0.0675 | 0.0675 | 3,000 |
| 05 Feb 2024 | 0.0675 | 0.0700 | 0.0675 | 0.0700 | 0.0700 | - |
| 02 Feb 2024 | 0.0690 | 0.0730 | 0.0670 | 0.0730 | 0.0730 | 15,000 |
| 01 Feb 2024 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | - |
| 31 Jan 2024 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.