OTC Markets OTCPK - Delayed Quote USD

Cuentas Inc. (CUEN)

0.3900 0.0000 (0.00%)
At close: May 28 at 11:38 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
May 28, 2024 0.3900 0.4000 0.3900 0.3900 0.3900 6,000
May 24, 2024 0.3500 0.4690 0.3500 0.3900 0.3900 4,900
May 23, 2024 0.3000 0.3850 0.2900 0.3500 0.3500 9,400
May 22, 2024 0.4170 0.4170 0.2900 0.3500 0.3500 7,200
May 21, 2024 0.2900 0.4500 0.2900 0.3500 0.3500 42,700
May 20, 2024 0.3200 0.3200 0.3200 0.3200 0.3200 -
May 17, 2024 0.3080 0.3200 0.3080 0.3200 0.3200 600
May 16, 2024 0.2340 0.3800 0.2340 0.3800 0.3800 400
May 15, 2024 0.2800 0.2800 0.2340 0.2400 0.2400 1,100
May 14, 2024 0.2400 0.2400 0.2400 0.2400 0.2400 1,100
May 13, 2024 0.2570 0.2800 0.2390 0.2390 0.2390 4,800
May 10, 2024 0.2340 0.2800 0.2340 0.2800 0.2800 2,800
May 9, 2024 0.2340 0.2440 0.2340 0.2440 0.2440 2,100
May 8, 2024 0.2340 0.2340 0.2340 0.2340 0.2340 -
May 7, 2024 0.2340 0.2340 0.2340 0.2340 0.2340 -
May 6, 2024 0.2340 0.2340 0.2340 0.2340 0.2340 10,000
May 3, 2024 0.2420 0.2420 0.2420 0.2420 0.2420 -
May 2, 2024 0.2420 0.2420 0.2420 0.2420 0.2420 -
May 1, 2024 0.2500 0.2500 0.2420 0.2420 0.2420 1,900
Apr 30, 2024 0.2340 0.2340 0.2340 0.2340 0.2340 -
Apr 29, 2024 0.2340 0.2340 0.2340 0.2340 0.2340 200
Apr 26, 2024 0.2330 0.2340 0.2330 0.2340 0.2340 700
Apr 25, 2024 0.2400 0.2400 0.2330 0.2340 0.2340 1,500
Apr 24, 2024 0.2320 0.2320 0.2320 0.2320 0.2320 -
Apr 23, 2024 0.3070 0.3070 0.2320 0.2320 0.2320 1,800
Apr 22, 2024 0.2660 0.3000 0.2310 0.2310 0.2310 1,800
Apr 19, 2024 0.2320 0.2800 0.2320 0.2800 0.2800 3,800
Apr 18, 2024 0.2810 0.2810 0.2310 0.2310 0.2310 5,500
Apr 17, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 500
Apr 16, 2024 0.2810 0.2810 0.2810 0.2810 0.2810 -
Apr 15, 2024 0.2810 0.3310 0.2810 0.2810 0.2810 1,100
Apr 12, 2024 0.2810 0.2810 0.2810 0.2810 0.2810 -
Apr 11, 2024 0.3000 0.3000 0.2810 0.2810 0.2810 600
Apr 10, 2024 0.2810 0.2810 0.2810 0.2810 0.2810 800
Apr 9, 2024 0.2810 0.2810 0.2810 0.2810 0.2810 200
Apr 8, 2024 0.2810 0.2810 0.2810 0.2810 0.2810 500
Apr 5, 2024 0.3300 0.3300 0.2810 0.2850 0.2850 4,100
Apr 4, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 300
Apr 3, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 -
Apr 2, 2024 0.3060 0.4300 0.3060 0.3500 0.3500 1,400
Apr 1, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 33,300
Mar 28, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 100
Mar 27, 2024 0.3400 0.3400 0.3400 0.3400 0.3400 300
Mar 26, 2024 0.3000 0.3200 0.3000 0.3200 0.3200 600
Mar 25, 2024 0.3000 0.3150 0.3000 0.3100 0.3100 700
Mar 22, 2024 0.5100 0.5100 0.3000 0.3300 0.3300 7,300
Mar 21, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 -
Mar 20, 2024 0.3250 0.3500 0.3000 0.3000 0.3000 1,100
Mar 19, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 -
Mar 18, 2024 0.4100 0.4100 0.3000 0.3500 0.3500 1,200
Mar 15, 2024 0.4100 0.4100 0.4100 0.4100 0.4100 200
Mar 14, 2024 0.4050 0.4100 0.4050 0.4100 0.4100 1,000
Mar 13, 2024 0.3000 0.5100 0.3000 0.3000 0.3000 8,500
Mar 12, 2024 0.2900 0.4500 0.2810 0.2810 0.2810 900
Mar 11, 2024 0.4340 0.5110 0.2810 0.4500 0.4500 12,100
Mar 8, 2024 0.2760 0.4550 0.2760 0.4550 0.4550 500
Mar 7, 2024 0.4200 0.4200 0.2530 0.4200 0.4200 57,100
Mar 6, 2024 0.3200 0.3900 0.3200 0.3400 0.3400 5,100
Mar 5, 2024 0.3340 0.4100 0.3200 0.4100 0.4100 1,000
Mar 4, 2024 0.3220 0.3220 0.3220 0.3220 0.3220 700
Mar 1, 2024 0.3500 0.3860 0.3220 0.3220 0.3220 1,900
Feb 29, 2024 0.3220 0.4590 0.3220 0.3370 0.3370 1,000
Feb 28, 2024 0.4200 0.4200 0.4200 0.4200 0.4200 -
Feb 27, 2024 0.4200 0.4200 0.3660 0.4200 0.4200 2,400
Feb 26, 2024 0.3200 0.4680 0.3200 0.4600 0.4600 11,900
Feb 23, 2024 0.3200 0.3700 0.3200 0.3200 0.3200 2,200
Feb 22, 2024 0.4000 0.4730 0.3200 0.3650 0.3650 7,400
Feb 21, 2024 0.4050 0.4600 0.4000 0.4050 0.4050 1,500
Feb 20, 2024 0.4430 0.4430 0.4430 0.4430 0.4430 -
Feb 16, 2024 0.4000 0.5300 0.4000 0.4430 0.4430 2,600
Feb 15, 2024 0.4000 0.4400 0.4000 0.4000 0.4000 4,000
Feb 14, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 200
Feb 13, 2024 0.4550 0.4950 0.4200 0.4950 0.4950 2,100
Feb 12, 2024 0.4200 0.4210 0.4200 0.4200 0.4200 2,200
Feb 9, 2024 0.4200 0.4450 0.4200 0.4450 0.4450 600
Feb 8, 2024 0.4200 0.4200 0.4200 0.4200 0.4200 300
Feb 7, 2024 0.4200 0.4550 0.4200 0.4200 0.4200 900
Feb 6, 2024 0.4200 0.4200 0.4200 0.4200 0.4200 200
Feb 5, 2024 0.4200 0.5500 0.4200 0.4500 0.4500 2,400
Feb 2, 2024 0.4400 0.5550 0.4200 0.5100 0.5100 7,700
Feb 1, 2024 0.4300 0.5000 0.4200 0.4740 0.4740 3,500
Jan 31, 2024 0.6000 0.6000 0.4310 0.4310 0.4310 8,100
Jan 30, 2024 0.4600 0.6190 0.4500 0.6150 0.6150 4,600
Jan 29, 2024 0.5600 0.5600 0.4600 0.4600 0.4600 800
Jan 26, 2024 0.6700 0.7100 0.4600 0.6700 0.6700 43,700
Jan 25, 2024 0.6830 0.7280 0.6700 0.7180 0.7180 13,800
Jan 24, 2024 0.7280 0.7770 0.7000 0.7760 0.7760 6,900
Jan 23, 2024 0.6800 0.7280 0.6700 0.7280 0.7280 3,400
Jan 22, 2024 0.7200 0.7550 0.6760 0.6770 0.6770 8,200
Jan 19, 2024 0.7030 0.7440 0.6810 0.7180 0.7180 3,200
Jan 18, 2024 0.7050 0.7380 0.6700 0.6700 0.6700 6,100
Jan 17, 2024 0.7340 0.7960 0.6710 0.6710 0.6710 32,100
Jan 16, 2024 0.6700 0.8000 0.6700 0.7960 0.7960 9,600
Jan 12, 2024 0.7050 0.8000 0.6700 0.7500 0.7500 20,400
Jan 11, 2024 0.7480 0.7480 0.7400 0.7400 0.7400 1,100
Jan 10, 2024 0.7050 0.7900 0.7050 0.7700 0.7700 3,200
Jan 9, 2024 0.8150 0.8150 0.7050 0.8000 0.8000 3,400
Jan 8, 2024 0.7800 0.8250 0.7300 0.8150 0.8150 10,700
Jan 5, 2024 0.8500 0.8500 0.7300 0.7500 0.7500 11,500
Jan 4, 2024 0.7600 0.9000 0.7410 0.7700 0.7700 29,700
Jan 3, 2024 0.7000 0.9600 0.7000 0.7400 0.7400 34,700
Jan 2, 2024 0.9900 0.9900 0.4120 0.7000 0.7000 61,900
Dec 29, 2023 0.6800 0.7300 0.6500 0.6800 0.6800 17,000
Dec 28, 2023 0.6600 0.7300 0.3180 0.6950 0.6950 24,400
Dec 27, 2023 0.8500 0.8630 0.5710 0.7350 0.7350 88,300
Dec 26, 2023 0.8730 0.9500 0.8000 0.8380 0.8380 50,700
Dec 22, 2023 0.8810 0.9500 0.8100 0.8800 0.8800 57,300
Dec 21, 2023 1.1900 1.1900 0.8500 0.9150 0.9150 240,000
Dec 20, 2023 0.8000 1.1900 0.8000 1.0600 1.0600 473,600
Dec 19, 2023 2.0900 2.3700 0.9300 1.0100 1.0100 2,385,100
Dec 18, 2023 1.6200 2.9500 1.5700 2.2100 2.2100 28,318,900
Dec 15, 2023 1.1000 1.3800 1.0700 1.3800 1.3800 255,300
Dec 14, 2023 1.1900 1.1900 1.0200 1.1000 1.1000 68,600
Dec 13, 2023 1.0500 1.1130 1.0400 1.0800 1.0800 58,500
Dec 12, 2023 1.1100 1.1400 0.9630 1.0000 1.0000 80,100
Dec 11, 2023 1.2700 1.3300 1.0700 1.1000 1.1000 154,300
Dec 8, 2023 1.3700 1.3700 1.2100 1.2800 1.2800 50,200
Dec 7, 2023 1.3700 1.3700 1.2000 1.3100 1.3100 96,700
Dec 6, 2023 1.4900 1.5700 1.3500 1.4040 1.4040 183,000
Dec 5, 2023 1.4900 1.6470 1.4060 1.4990 1.4990 156,300
Dec 4, 2023 1.4400 1.5470 1.3500 1.5100 1.5100 137,400
Dec 1, 2023 1.1900 1.5600 1.1900 1.5000 1.5000 528,800
Nov 30, 2023 1.4000 1.4900 1.2100 1.2700 1.2700 1,126,100
Nov 29, 2023 1.3000 1.3500 1.1800 1.2900 1.2900 84,400
Nov 28, 2023 1.3400 1.4000 1.2600 1.3200 1.3200 78,100
Nov 27, 2023 1.1800 1.3800 1.1700 1.3700 1.3700 169,300
Nov 24, 2023 1.1600 1.2600 1.1600 1.2200 1.2200 117,300
Nov 22, 2023 1.4300 1.8500 1.3300 1.3800 1.3800 887,900
Nov 21, 2023 1.2400 1.6900 1.1650 1.5500 1.5500 1,293,400
Nov 20, 2023 1.7400 1.7700 1.1600 1.3000 1.3000 10,692,100
Nov 17, 2023 0.9800 0.9900 0.8500 0.9500 0.9500 30,500
Nov 16, 2023 1.0100 1.0100 0.9200 0.9250 0.9250 13,300
Nov 15, 2023 0.9190 0.9800 0.8000 0.9270 0.9270 22,700
Nov 14, 2023 1.0100 1.0300 0.8320 0.9190 0.9190 103,200
Nov 13, 2023 0.9700 1.0200 0.9570 0.9930 0.9930 18,600
Nov 10, 2023 1.1300 1.1300 1.0000 1.0400 1.0400 39,300
Nov 9, 2023 0.9450 1.1300 0.8900 1.1300 1.1300 303,800
Nov 8, 2023 0.9650 0.9650 0.8800 0.8800 0.8800 21,600
Nov 7, 2023 0.9900 0.9900 0.8200 0.9390 0.9390 25,900
Nov 6, 2023 1.0200 1.0200 0.9200 0.9900 0.9900 20,300
Nov 3, 2023 0.9500 1.0400 0.9500 1.0300 1.0300 6,300
Nov 2, 2023 1.0400 1.0400 0.9500 1.0300 1.0300 18,400
Nov 1, 2023 1.0100 1.0300 0.9310 1.0300 1.0300 15,300
Oct 31, 2023 1.0400 1.0790 0.9670 1.0200 1.0200 19,300
Oct 30, 2023 1.0200 1.0590 1.0000 1.0300 1.0300 12,900
Oct 27, 2023 1.1360 1.1360 1.0400 1.0400 1.0400 7,200
Oct 26, 2023 1.0200 1.2000 1.0200 1.0800 1.0800 32,800
Oct 25, 2023 1.0100 1.2000 1.0000 1.1800 1.1800 104,000
Oct 24, 2023 1.2400 1.4500 1.0600 1.1400 1.1400 754,200
Oct 23, 2023 1.1600 1.3100 1.1400 1.2000 1.2000 40,300
Oct 20, 2023 1.1600 1.1900 1.0130 1.1850 1.1850 52,700
Oct 19, 2023 1.3800 1.5000 0.8610 1.1700 1.1700 949,500
Oct 18, 2023 1.3000 1.4400 1.2400 1.2800 1.2800 17,400
Oct 17, 2023 1.5000 1.7380 1.3300 1.3400 1.3400 21,600
Oct 16, 2023 1.6980 1.8000 1.3600 1.4600 1.4600 40,300
Oct 13, 2023 1.9030 1.9030 1.6930 1.7300 1.7300 10,000
Oct 12, 2023 1.9700 1.9700 1.6000 1.9400 1.9400 8,000
Oct 11, 2023 1.5900 1.9000 1.5900 1.8250 1.8250 6,900
Oct 10, 2023 1.6600 1.7900 1.6400 1.6500 1.6500 6,100
Oct 9, 2023 1.4300 1.7900 1.4300 1.7900 1.7900 2,300
Oct 6, 2023 1.4700 1.5500 1.4700 1.5180 1.5180 3,100
Oct 5, 2023 1.4660 1.4660 1.4170 1.4200 1.4200 2,500
Oct 4, 2023 1.3880 1.4100 1.2600 1.4100 1.4100 2,200
Oct 3, 2023 1.4200 1.4200 1.3700 1.3700 1.3700 800
Oct 2, 2023 1.5100 1.5500 1.4100 1.4100 1.4100 2,800
Sep 29, 2023 1.6200 1.6200 1.4000 1.4000 1.4000 1,900
Sep 28, 2023 1.4300 1.6220 1.3600 1.3600 1.3600 22,200
Sep 27, 2023 1.4600 1.5400 1.4000 1.4000 1.4000 4,300
Sep 26, 2023 1.4800 1.6430 1.4000 1.4000 1.4000 14,400
Sep 25, 2023 1.5000 1.5500 1.4100 1.4600 1.4600 12,300
Sep 22, 2023 1.3550 1.7400 1.3000 1.4400 1.4400 52,200
Sep 21, 2023 1.5500 1.5840 1.3700 1.3700 1.3700 23,700
Sep 20, 2023 1.6500 1.7950 1.6000 1.6200 1.6200 11,300
Sep 19, 2023 1.7300 1.7300 1.6200 1.7200 1.7200 4,000
Sep 18, 2023 1.9200 1.9200 1.6000 1.6100 1.6100 21,300
Sep 15, 2023 1.7900 1.8960 1.6100 1.7900 1.7900 19,800
Sep 14, 2023 1.6700 2.1000 1.6300 1.7500 1.7500 156,200
Sep 13, 2023 1.7400 1.7810 1.5700 1.6100 1.6100 34,100
Sep 12, 2023 1.8300 1.9400 1.7300 1.8000 1.8000 7,800
Sep 11, 2023 2.0200 2.0570 1.8300 1.8600 1.8600 11,200
Sep 8, 2023 1.8100 2.0200 1.8100 2.0200 2.0200 8,200
Sep 7, 2023 2.0800 2.0800 1.9000 1.9000 1.9000 22,300
Sep 6, 2023 2.1700 2.2000 2.0700 2.0800 2.0800 18,300
Sep 5, 2023 2.1800 2.1800 1.9500 2.1000 2.1000 13,000
Sep 1, 2023 2.2500 2.2500 2.0500 2.1300 2.1300 15,200
Aug 31, 2023 2.0000 2.1700 1.8800 2.1000 2.1000 22,200
Aug 30, 2023 2.0100 2.1560 1.9000 1.9400 1.9400 13,400
Aug 29, 2023 1.9600 2.2300 1.9500 1.9700 1.9700 31,200
Aug 28, 2023 1.9800 2.0410 1.7100 1.9200 1.9200 11,700
Aug 25, 2023 2.0200 2.0500 1.7600 1.9300 1.9300 20,400
Aug 24, 2023 2.0100 2.2900 1.9100 1.9300 1.9300 58,400
Aug 23, 2023 3.0000 3.0000 1.9000 2.1400 2.1400 193,900
Aug 22, 2023 3.3100 3.4940 3.0500 3.0800 3.0800 27,700
Aug 21, 2023 3.3600 3.6000 3.2300 3.3000 3.3000 7,300
Aug 18, 2023 3.4000 3.6000 3.4000 3.4500 3.4500 4,100
Aug 17, 2023 3.4400 3.7100 3.4100 3.4100 3.4100 22,300
Aug 16, 2023 3.5000 3.8100 3.5000 3.5900 3.5900 11,200
Aug 15, 2023 3.4800 3.8380 3.4800 3.7300 3.7300 12,800
Aug 14, 2023 3.5900 3.7970 3.4900 3.6000 3.6000 9,600
Aug 11, 2023 3.9800 4.0500 3.6500 3.6600 3.6600 9,400
Aug 10, 2023 4.0000 4.1500 3.6780 3.8600 3.8600 34,300
Aug 9, 2023 3.8000 4.2400 3.8000 3.8000 3.8000 5,300
Aug 8, 2023 3.8700 4.1600 3.8100 3.8200 3.8200 10,300
Aug 7, 2023 4.3100 4.3100 3.8000 3.8000 3.8000 20,000
Aug 4, 2023 4.2200 4.4150 4.2100 4.2100 4.2100 3,900
Aug 3, 2023 4.1900 4.3480 4.1900 4.2000 4.2000 4,600
Aug 2, 2023 4.5000 4.5500 4.2150 4.2600 4.2600 9,000
Aug 1, 2023 4.5100 4.7600 4.4200 4.5400 4.5400 15,700
Jul 31, 2023 4.4400 4.9000 4.4400 4.6200 4.6200 10,900
Jul 28, 2023 4.7000 4.8800 4.5450 4.5500 4.5500 8,900
Jul 27, 2023 4.9600 5.0000 4.4400 4.8500 4.8500 28,200
Jul 26, 2023 4.9500 5.0700 4.9000 4.9000 4.9000 7,400
Jul 25, 2023 5.1000 5.2000 4.8100 4.9500 4.9500 38,600
Jul 24, 2023 5.8000 5.8500 5.0300 5.1300 5.1300 75,400
Jul 21, 2023 4.4800 5.3300 4.4800 4.9500 4.9500 181,400
Jul 20, 2023 4.6450 4.7800 4.4800 4.4800 4.4800 9,200
Jul 19, 2023 4.5800 4.8880 4.4800 4.4800 4.4800 10,600
Jul 18, 2023 4.4160 4.8600 4.4100 4.6700 4.6700 30,500
Jul 17, 2023 4.6140 4.8100 4.2900 4.4800 4.4800 44,500
Jul 14, 2023 4.3800 5.4000 4.2900 4.8500 4.8500 144,200
Jul 13, 2023 4.6500 4.6500 4.3100 4.3800 4.3800 8,100
Jul 12, 2023 4.4000 4.6780 4.3100 4.5100 4.5100 34,600
Jul 11, 2023 4.2800 4.4690 4.2800 4.3000 4.3000 5,700
Jul 10, 2023 4.3300 4.3800 4.2700 4.3700 4.3700 5,000
Jul 7, 2023 4.3900 4.4400 4.2800 4.3800 4.3800 6,300
Jul 6, 2023 4.4900 4.4900 4.2800 4.3200 4.3200 45,900
Jul 5, 2023 4.2500 4.5100 4.2500 4.3900 4.3900 14,400
Jul 3, 2023 4.2800 4.3900 4.2800 4.3700 4.3700 2,000
Jun 30, 2023 4.4000 4.4900 4.1900 4.2800 4.2800 9,900
Jun 29, 2023 4.2700 4.4500 4.2700 4.4400 4.4400 4,900
Jun 28, 2023 4.6100 4.6100 4.1700 4.3700 4.3700 25,000
Jun 27, 2023 4.1610 4.5200 4.1500 4.2750 4.2750 37,300
Jun 26, 2023 4.2500 4.3500 4.1320 4.3000 4.3000 84,200
Jun 23, 2023 4.1000 4.3800 4.1000 4.1660 4.1660 10,600
Jun 22, 2023 4.1600 4.3500 4.1100 4.1550 4.1550 10,400
Jun 21, 2023 4.3150 4.4750 4.1500 4.1500 4.1500 5,300
Jun 20, 2023 4.6000 4.6000 4.1120 4.1200 4.1200 16,900
Jun 16, 2023 4.2650 4.6100 4.2000 4.2100 4.2100 80,100
Jun 15, 2023 4.9900 5.0000 4.4000 4.4400 4.4400 113,800
Jun 14, 2023 5.1100 7.0000 5.0900 5.2000 5.2000 731,500
Jun 13, 2023 4.6000 5.0310 4.6000 4.9900 4.9900 13,000
Jun 12, 2023 4.6900 4.6900 4.6110 4.6700 4.6700 4,300
Jun 9, 2023 4.6600 4.8000 4.5800 4.6600 4.6600 13,500
Jun 8, 2023 4.8500 4.9900 4.6990 4.7800 4.7800 4,100
Jun 7, 2023 5.0000 5.0900 4.7890 4.8250 4.8250 13,200
Jun 6, 2023 5.3500 5.7500 4.6580 5.0000 5.0000 68,900
Jun 5, 2023 5.3300 5.5150 4.8200 5.1400 5.1400 38,400
Jun 2, 2023 4.8200 4.8700 4.7700 4.8700 4.8700 3,700
Jun 1, 2023 4.7100 4.9500 4.6300 4.9380 4.9380 2,300
May 31, 2023 4.7950 4.9050 4.6370 4.8690 4.8690 4,600
May 30, 2023 4.6760 4.9700 4.6400 4.8700 4.8700 13,400

Related Tickers

SWISF Sekur Private Data Ltd.
0.0509
-0.20%
 
AWRE Aware, Inc.
1.8750
+1.90%
 
PALT Paltalk, Inc.
3.4400
+2.69%
 
MVLA Movella Holdings Inc.
0.0420
+5.00%
 
CAUD Collective Audience, Inc.
0.4384
-0.59%
 
FRGT Freight Technologies, Inc.
0.6901
+4.56%
 
NUKK Nukkleus Inc.
0.9321
+1.32%
 
BNZI Banzai International, Inc.
0.1752
-8.51%
 
IFBD Infobird Co., Ltd
4.3100
+9.11%
 
AUUD Auddia Inc.
1.2900
-3.01%