News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.25 | 7.14285714286 | 3.5 | 5.5 | 2.5 | 27038 | 3.66153028 | DE |
| 4 | -1 | -21.0526315789 | 4.75 | 5.5 | 2.5 | 38975 | 4.40348699 | DE |
| 12 | -1.25 | -25 | 5 | 6.5 | 2.5 | 41385 | 4.52493825 | DE |
| 26 | -3.75 | -50 | 7.5 | 8 | 2.5 | 41679 | 5.43582273 | DE |
| 52 | -0.25 | -6.25 | 4 | 12.5 | 2.5 | 48452 | 6.31434276 | DE |
| 156 | -18.25 | -82.9545454545 | 22 | 24 | 2.5 | 49697 | 6.72339379 | DE |
| 260 | -18.25 | -82.9545454545 | 22 | 24 | 2.5 | 49697 | 6.72339379 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721140560 | 3.75 | 0 | 0.00 | 3.75 | 5.5 | 3 | 931 |
| 1721057340 | 3.75 | 0.25 | 7.14 | 3.5 | 5.5 | 3 | 34939 |
| 1720798020 | 3.5 | 0 | 0.00 | 3.5 | 3.75 | 2.5 | 0 |
| 1720711680 | 3.5 | 0 | 0.00 | 3.5 | 3.75 | 2.5 | 19136 |
| 1720623300 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 2.5 | 0 |
| 1720538880 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 2.5 | 0 |
| 1720452360 | 3.5 | -1.25 | -26.32 | 4.75 | 4.75 | 2.5 | 82563 |
| 1720193280 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4 | 7115 |
| 1720103580 | 4.75 | 0 | 0.00 | 4.75 | 5.25 | 4 | 83065 |
| 1720020540 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.25 | 0 |
| 1719934080 | 4.75 | 0 | 0.00 | 4.75 | 5.25 | 4.2 | 10048 |
| 1719847500 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.2 | 2922 |
| 1719585240 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.2 | 518 |
| 1719502140 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.2 | 9086 |
| 1719415980 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.2 | 45657 |
| 1719329280 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.25 | 17721 |
| 1719242880 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.25 | 0 |
| 1718983740 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.25 | 0 |
| 1718894280 | 4.75 | 0 | 0.00 | 4.75 | 5.5 | 4.25 | 154926 |
| 1718807460 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.25 | 0 |
| 1718724540 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.25 | 0 |
| 1718634720 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.25 | 2248 |
| 1718378940 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.25 | 0 |
| 1718292600 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.15 | 1774 |
| 1718203020 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.25 | 18542 |
| 1718119740 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.25 | 4326 |
| 1718029980 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.75 | 0 |
| 1717770780 | 4.75 | -0.25 | -5.00 | 5 | 5.5 | 4.25 | 65852 |
| 1717684800 | 5 | 0 | 0.00 | 5 | 5.9 | 4.5 | 43454 |
| 1717600500 | 5 | 0 | 0.00 | 5 | 5 | 4.2 | 7441 |
| 1717514760 | 5 | 0 | 0.00 | 5 | 5 | 4.5 | 0 |
| 1717428540 | 5 | 0 | 0.00 | 5 | 5 | 4.222 | 1109 |
| 1717166580 | 5 | 0 | 0.00 | 5 | 5.9 | 4.163 | 89049 |
| 1717079640 | 5 | 0 | 0.00 | 5 | 5.2999 | 4.5 | 1811 |
| 1716993360 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1716906960 | 5 | 0.75 | 17.65 | 4.25 | 6.5 | 4 | 210146 |
| 1716564600 | 4.25 | 0 | 0.00 | 4.25 | 4.5 | 4 | 0 |
| 1716478140 | 4.25 | 0 | 0.00 | 4.25 | 4.7795 | 3.6 | 107714 |
| 1716388620 | 4.25 | 0 | 0.00 | 4.25 | 4.7795 | 3.6 | 62228 |
| 1716302280 | 4.25 | 0 | 0.00 | 4.25 | 4.7795 | 3.5 | 51685 |
| 1716215640 | 4.25 | 0 | 0.00 | 4.25 | 4.9 | 3.5 | 61398 |
| 1715956440 | 4.25 | 0 | 0.00 | 4.25 | 4.5 | 4 | 0 |
| 1715870040 | 4.25 | 0 | 0.00 | 4.25 | 4.85 | 4 | 30618 |
| 1715786940 | 4.25 | 0 | 0.00 | 4.25 | 4.5 | 4 | 0 |
| 1715700540 | 4.25 | 0 | 0.00 | 4.25 | 4.5 | 4 | 0 |
| 1715614140 | 4.25 | 0 | 0.00 | 4.25 | 4.5 | 3.5 | 3605 |
| 1715355240 | 4.25 | 0 | 0.00 | 4.25 | 4.85 | 4 | 35825 |
| 1715265300 | 4.25 | 0 | 0.00 | 4.25 | 4.75 | 3.56 | 47169 |
| 1715182020 | 4.25 | 0 | 0.00 | 4.25 | 4.5 | 3.5 | 18411 |
| 1715095740 | 4.25 | 0 | 0.00 | 4.5 | 4.75 | 4.25 | 0 |
| 1714750020 | 4.25 | 0 | 0.00 | 4.5 | 4.75 | 4.25 | 0 |
| 1714663440 | 4.25 | 0 | 0.00 | 4.5 | 4.85 | 3.56 | 103822 |
| 1714574280 | 4.25 | -0.25 | -5.56 | 4.5 | 5 | 3.61 | 21208 |
| 1714487880 | 4.5 | -0.5 | -10.00 | 5 | 5 | 4 | 35000 |
| 1714402080 | 5 | 0 | 0.00 | 5 | 5 | 4.5 | 0 |
| 1714145400 | 5 | 0 | 0.00 | 5 | 5 | 4.5 | 0 |
| 1714058940 | 5 | 0 | 0.00 | 5 | 5.26 | 4.5 | 32455 |
| 1713972360 | 5 | 0 | 0.00 | 5 | 5 | 4.5 | 0 |
| 1713886080 | 5 | 0 | 0.00 | 5 | 5 | 4 | 6656 |
| 1713799740 | 5 | 0 | 0.00 | 5 | 5 | 4.5 | 0 |
| 1713537600 | 5 | 0 | 0.00 | 5 | 5 | 4 | 2902 |
| 1713453960 | 5 | -0.25 | -4.76 | 5.25 | 5.4 | 4.13 | 127503 |
| 1713365220 | 5.25 | -0.25 | -4.55 | 5.5 | 5.71 | 4.5 | 28476 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
