CC, LISTA-USD End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

CC, LISTA-USD: Lista DAO

19 Aug 2025

LAST: 0.2724	CHANGE: 0.01	OPEN: 0.2731	HIGH: 0.2761	ASK: 0.0000	VOLUME: 10.33M
LAST: 0.2724	CHG(%): 1.59	PREV: 0.4149	LOW: 0.2714	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
19 Aug 25	0.2731	0.2761	0.2714	0.2724	10.33M
18 Aug 25	0.2831	0.2831	0.2831	0.2831	11.72M
17 Aug 25	0.2872	0.2937	0.2831	0.2831	10.68M
16 Aug 25	0.2813	0.2891	0.2794	0.2872	7.15M
15 Aug 25	0.2815	0.2916	0.2727	0.2813	14.06M
14 Aug 25	0.3090	0.3131	0.2756	0.2815	39.39M
13 Aug 25	0.3049	0.3207	0.2989	0.3090	22.66M
12 Aug 25	0.3071	0.3071	0.3071	0.3071	94.98M
11 Aug 25	0.3071	0.3071	0.3071	0.3071	26.82M
10 Aug 25	0.3054	0.3122	0.2895	0.3071	15.45M

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICALS

MA5:	0.42
MA20:	0.44
MA50:	0.35
MA200:	0.24
STO9:	1.83
RSI14:	34.42
WPR14:	-100.00
MTM14:	-0.08
ROC14:	-0.16
Week High:	0.50
Week Low:	0.11
Month High:	0.66
Month Low:	0.11
Volatility:	47.73