Yahoo

Mail

UK markets open in 50 minutes

NIKKEI 225
38,992.86
-76.82(-0.20%)
HANG SENG
19,241.30
-394.92(-2.01%)
CRUDE OIL
79.22
-0.58(-0.73%)
GOLD FUTURES
2,419.80
-18.70(-0.77%)
DOW
39,806.77
-196.82(-0.49%)
Bitcoin GBP
56,008.12
+3,223.86(+6.11%)

Stocks

Trending tickers: Gold, Ryanair, Nvidia and AstraZeneca

The latest investor updates on stocks that are trending on Monday

Host AI USD (HOSTAI-USD)

CCC - CoinMarketCap. Currency in USD

Add to watchlist

0.001309

+0.000212

(+19.30%)

As of 06:04AM UTC. Market open.

Time period:

21 May 2023 - 21 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
21 May 2024	0.001093	0.001309	0.001093	0.001309	0.001309	386
20 May 2024	-	-	-	-	-	-
19 May 2024	0.001156	0.001156	0.001118	0.001118	0.001118	737
18 May 2024	0.001146	0.001157	0.001146	0.001156	0.001156	150
17 May 2024	0.001110	0.001155	0.001110	0.001146	0.001146	182
16 May 2024	0.001150	0.001150	0.001110	0.001110	0.001110	177
15 May 2024	0.001099	0.001150	0.001099	0.001150	0.001150	47
14 May 2024	0.001129	0.001129	0.001099	0.001099	0.001099	92
13 May 2024	0.001138	0.001138	0.001116	0.001129	0.001129	198
12 May 2024	0.001175	0.001175	0.001138	0.001138	0.001138	111
11 May 2024	0.001175	0.001175	0.001175	0.001175	0.001175	-
10 May 2024	0.001177	0.001177	0.001175	0.001175	0.001175	11
09 May 2024	0.001205	0.001205	0.001156	0.001177	0.001177	1,019
08 May 2024	0.001216	0.001216	0.001194	0.001205	0.001205	159
07 May 2024	0.001221	0.001221	0.001216	0.001216	0.001216	61
06 May 2024	0.001277	0.001277	0.001221	0.001221	0.001221	856
05 May 2024	0.001234	0.001277	0.001228	0.001277	0.001277	1,167
04 May 2024	0.001231	0.001234	0.001228	0.001234	0.001234	44
03 May 2024	0.001210	0.001231	0.001145	0.001231	0.001231	1,472
02 May 2024	0.001195	0.001210	0.001176	0.001210	0.001210	222
01 May 2024	0.001217	0.001233	0.001173	0.001195	0.001195	741
30 Apr 2024	0.001650	0.001650	0.001204	0.001217	0.001217	3,152
29 Apr 2024	0.001857	0.001857	0.001650	0.001650	0.001650	3,369
28 Apr 2024	0.001793	0.001857	0.001793	0.001857	0.001857	497
27 Apr 2024	0.001772	0.001793	0.001723	0.001793	0.001793	551
26 Apr 2024	0.001794	0.001794	0.001769	0.001772	0.001772	461
25 Apr 2024	0.002092	0.002092	0.001794	0.001794	0.001794	2,496
24 Apr 2024	0.002220	0.002254	0.002092	0.002092	0.002092	1,655
23 Apr 2024	0.002236	0.002253	0.002220	0.002220	0.002220	344
22 Apr 2024	0.002182	0.002236	0.002182	0.002236	0.002236	1,298
21 Apr 2024	0.002088	0.002182	0.002081	0.002182	0.002182	960
20 Apr 2024	0.002004	0.002102	0.001995	0.002092	0.002092	1,074
19 Apr 2024	0.001896	0.002066	0.001892	0.002004	0.002004	3,566
18 Apr 2024	0.003347	0.003347	0.001768	0.001896	0.001896	20,054
17 Apr 2024	0.003519	0.003566	0.003347	0.003347	0.003347	1,005
16 Apr 2024	0.003583	0.003753	0.003413	0.003519	0.003519	4,613
15 Apr 2024	0.003995	0.004335	0.003583	0.003583	0.003583	5,015
14 Apr 2024	0.004000	0.004000	0.003815	0.003995	0.003995	3,647
13 Apr 2024	0.004164	0.004333	0.004000	0.004000	0.004000	3,340
12 Apr 2024	0.004238	0.004536	0.004061	0.004164	0.004164	6,426
11 Apr 2024	0.004660	0.004660	0.004238	0.004238	0.004238	4,113
10 Apr 2024	0.004595	0.004684	0.004206	0.004660	0.004660	7,446
09 Apr 2024	0.005475	0.005475	0.004567	0.004595	0.004595	5,534
08 Apr 2024	0.005310	0.005725	0.005310	0.005475	0.005475	5,978
07 Apr 2024	0.004949	0.005690	0.004949	0.005310	0.005310	14,000
06 Apr 2024	0.005895	0.006345	0.004934	0.004949	0.004949	13,289
05 Apr 2024	0.005322	0.006612	0.004766	0.005895	0.005895	35,475
04 Apr 2024	0.005738	0.005970	0.004255	0.005322	0.005322	46,865
03 Apr 2024	0.008468	0.008490	0.005702	0.005738	0.005738	29,687
02 Apr 2024	0.009399	0.009511	0.008426	0.008468	0.008468	15,027
01 Apr 2024	0.010552	0.010552	0.007652	0.009399	0.009399	36,120
31 Mar 2024	0.009466	0.011136	0.008915	0.010552	0.010552	22,255
30 Mar 2024	0.008529	0.009994	0.008529	0.009466	0.009466	21,995
29 Mar 2024	0.008225	0.009743	0.007696	0.008568	0.008568	30,902
28 Mar 2024	0.008822	0.011757	0.008225	0.008225	0.008225	42,492
27 Mar 2024	0.008269	0.012025	0.008269	0.008822	0.008822	49,335
26 Mar 2024	0.011828	0.011828	0.006112	0.008269	0.008269	67,043
25 Mar 2024	0.013089	0.014578	0.011762	0.011828	0.011828	37,028
24 Mar 2024	0.013220	0.017707	0.010585	0.013089	0.013089	82,312
23 Mar 2024	0.018904	0.020499	0.012699	0.013220	0.013220	113,142
22 Mar 2024	0.009864	0.038508	0.006683	0.018904	0.018904	419,740
21 Mar 2024	0.004143	0.010063	0.003313	0.009864	0.009864	118,560
20 Mar 2024	0.007170	0.007334	0.002825	0.004143	0.004143	120,955
19 Mar 2024	0.009055	0.010584	0.007170	0.007170	0.007170	77,210
18 Mar 2024	0.016072	0.018235	0.007709	0.008753	0.008753	155,869
17 Mar 2024	0.015320	0.017809	0.012961	0.013821	0.013821	100,732
16 Mar 2024	0.019758	0.020298	0.014597	0.015320	0.015320	108,581
15 Mar 2024	0.021390	0.024459	0.016484	0.019758	0.019758	114,973
14 Mar 2024	0.024804	0.030224	0.016891	0.021390	0.021390	362,774
13 Mar 2024	0.039922	0.041233	0.020216	0.024804	0.024804	330,657
12 Mar 2024	0.040399	0.078267	0.021919	0.039922	0.039922	1,096,750
11 Mar 2024	0.022969	0.047872	0.021594	0.040399	0.040399	945,278
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

NIKKEI 22538,992.86-76.82(-0.20%)

HANG SENG19,241.30-394.92(-2.01%)

CRUDE OIL79.22-0.58(-0.73%)

GOLD FUTURES2,419.80-18.70(-0.77%)

DOW39,806.77-196.82(-0.49%)

Bitcoin GBP56,008.12+3,223.86(+6.11%)

Trending tickers: Gold, Ryanair, Nvidia and AstraZeneca

Host AI USD (HOSTAI-USD)

NIKKEI 225
38,992.86
-76.82(-0.20%)

HANG SENG
19,241.30
-394.92(-2.01%)

CRUDE OIL
79.22
-0.58(-0.73%)

GOLD FUTURES
2,419.80
-18.70(-0.77%)

DOW
39,806.77
-196.82(-0.49%)

Bitcoin GBP
56,008.12
+3,223.86(+6.11%)