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 | 0.001 | 4.34782608696 | 0.023 | 0.026 | 0.022 | 4716032 | 0.02339004 | DE |
| 4 | -0.008 | -25 | 0.032 | 0.042 | 0.022 | 13653429 | 0.03204089 | DE |
| 12 | -0.005 | -17.2413793103 | 0.029 | 0.042 | 0.022 | 7649777 | 0.02966834 | DE |
| 26 | -0.018 | -42.8571428571 | 0.042 | 0.048 | 0.022 | 5890441 | 0.03131143 | DE |
| 52 | -0.048 | -66.6666666667 | 0.072 | 0.1 | 0.022 | 3403174 | 0.03345195 | DE |
| 156 | -0.356 | -93.6842105263 | 0.38 | 0.41 | 0.022 | 1387730 | 0.05966547 | DE |
| 260 | -0.446 | -94.8936170213 | 0.47 | 0.495 | 0.022 | 1451326 | 0.08160814 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735014060 | 0.023 | -0.0015 | -6.12 | 0.024 | 0.024 | 0.023 | 2288504 |
| 1734930900 | 0.0245 | 0.0005 | 2.08 | 0.024 | 0.025 | 0.0235 | 1489353 |
| 1734671700 | 0.024 | 0.002 | 9.09 | 0.023 | 0.026 | 0.023 | 10104973 |
| 1734585300 | 0.022 | -0.001 | -4.35 | 0.023 | 0.0235 | 0.022 | 4981298 |
| 1734498900 | 0.023 | -0.0025 | -9.80 | 0.026 | 0.026 | 0.023 | 16616725 |
| 1734412500 | 0.0254999 | -0.0005 | -1.92 | 0.026 | 0.027 | 0.025 | 28670869 |
| 1734326100 | 0.026 | -0.002 | -7.14 | 0.029 | 0.029 | 0.026 | 3931549 |
| 1734066900 | 0.028 | -0.0005 | -1.75 | 0.028 | 0.03 | 0.028 | 4452031 |
| 1733980500 | 0.0285 | -0.0005 | -1.72 | 0.029 | 0.03 | 0.028 | 13292031 |
| 1733894100 | 0.029 | -0.005 | -14.71 | 0.031 | 0.0325 | 0.029 | 28054926 |
| 1733807700 | 0.034 | -0.006 | -15.00 | 0.035 | 0.036 | 0.032 | 40331567 |
| 1733721300 | 0.04 | 0.009 | 29.03 | 0.039 | 0.042 | 0.035 | 79799911 |
| 1733462100 | 0.031 | 0.001 | 3.33 | 0.031 | 0.032 | 0.029 | 17606082 |
| 1733375700 | 0.03 | 0.001 | 3.45 | 0.029 | 0.03 | 0.0275 | 785515 |
| 1733289300 | 0.029 | 0.001 | 3.57 | 0.029 | 0.03 | 0.029 | 921597 |
| 1733202900 | 0.028 | -0.001 | -3.45 | 0.028 | 0.028 | 0.028 | 38174 |
| 1733116500 | 0.029 | 0 | 0.00 | 0.028 | 0.029 | 0.028 | 1876770 |
| 1732857300 | 0.029 | -0.001 | -3.33 | 0.031 | 0.031 | 0.029 | 1968491 |
| 1732770900 | 0.03 | -0.001 | -3.23 | 0.032 | 0.032 | 0.029 | 2204782 |
| 1732684500 | 0.031 | 0.002 | 6.90 | 0.028 | 0.032 | 0.028 | 4674661 |
| 1732598100 | 0.029 | 0.003 | 11.54 | 0.026 | 0.029 | 0.026 | 3081912 |
| 1732511700 | 0.026 | 0.001 | 4.00 | 0.025 | 0.027 | 0.025 | 1635711 |
| 1732252500 | 0.025 | -0.001 | -3.85 | 0.026 | 0.026 | 0.025 | 1135748 |
| 1732166100 | 0.026 | 0 | 0.00 | 0.026 | 0.026 | 0.025 | 2550086 |
| 1732079700 | 0.026 | -0.001 | -3.70 | 0.027 | 0.027 | 0.026 | 890211 |
| 1731993300 | 0.027 | 0 | 0.00 | 0.028 | 0.0285 | 0.027 | 10024163 |
| 1731906900 | 0.027 | 0.002 | 8.00 | 0.027 | 0.028 | 0.027 | 4374560 |
| 1731647700 | 0.025 | -0.001 | -3.85 | 0.025 | 0.025 | 0.025 | 2802480 |
| 1731561300 | 0.026 | 0 | 0.00 | 0.027 | 0.027 | 0.026 | 1430213 |
| 1731474900 | 0.026 | -0.001 | -3.70 | 0.027 | 0.027 | 0.026 | 1133443 |
| 1731388500 | 0.027 | 0.003 | 12.50 | 0.025 | 0.027 | 0.025 | 2674928 |
| 1731302100 | 0.024 | 0.001 | 4.35 | 0.024 | 0.024 | 0.023 | 1195660 |
| 1731042900 | 0.023 | -0.002 | -8.00 | 0.026 | 0.026 | 0.023 | 6466178 |
| 1730956500 | 0.025 | 0.001 | 4.17 | 0.025 | 0.025 | 0.024 | 1444815 |
| 1730870100 | 0.024 | 0 | 0.00 | 0.024 | 0.024 | 0.023 | 4015821 |
| 1730783700 | 0.024 | -0.0005 | -2.04 | 0.0245 | 0.0245 | 0.024 | 346527 |
| 1730697300 | 0.0245 | 0.0005 | 2.08 | 0.025 | 0.025 | 0.0245 | 1563791 |
| 1730438100 | 0.024 | -0.001 | -4.00 | 0.026 | 0.026 | 0.024 | 1363482 |
| 1730351700 | 0.025 | 0.001 | 4.17 | 0.025 | 0.025 | 0.0235 | 3664614 |
| 1730265300 | 0.024 | -0.002 | -7.69 | 0.025 | 0.025 | 0.023 | 13357090 |
| 1730178900 | 0.026 | -0.001 | -3.70 | 0.026 | 0.026 | 0.025 | 25270622 |
| 1730092500 | 0.027 | 0.003 | 12.50 | 0.026 | 0.027 | 0.025 | 3746478 |
| 1729833300 | 0.024 | -0.003 | -11.11 | 0.027 | 0.028 | 0.024 | 16114062 |
| 1729746900 | 0.027 | -0.001 | -3.57 | 0.028 | 0.029 | 0.027 | 3171531 |
| 1729660500 | 0.028 | -0.0005 | -1.75 | 0.028 | 0.029 | 0.028 | 2546940 |
| 1729574100 | 0.0285 | -0.001 | -3.39 | 0.03 | 0.03 | 0.028 | 4490945 |
| 1729487700 | 0.0295 | 0.001 | 3.51 | 0.03 | 0.0305 | 0.029 | 12436447 |
| 1729228500 | 0.0285 | 0.001 | 3.64 | 0.028 | 0.029 | 0.027 | 9353434 |
| 1729142100 | 0.0275 | 0.0015 | 5.77 | 0.027 | 0.03 | 0.027 | 5930187 |
| 1729055700 | 0.026 | -0.0005 | -1.89 | 0.028 | 0.028 | 0.026 | 4087981 |
| 1728969300 | 0.0265 | 0.0005 | 1.92 | 0.027 | 0.028 | 0.026 | 1450954 |
| 1728882900 | 0.026 | -0.001 | -3.70 | 0.028 | 0.028 | 0.026 | 3614926 |
| 1728623700 | 0.027 | -0.001 | -3.57 | 0.028 | 0.029 | 0.026 | 4491767 |
| 1728537300 | 0.028 | 0 | 0.00 | 0.028 | 0.028 | 0.027 | 4139763 |
| 1728450900 | 0.028 | 0.001 | 3.70 | 0.028 | 0.029 | 0.028 | 3228707 |
| 1728364500 | 0.027 | 0 | 0.00 | 0.028 | 0.028 | 0.027 | 4127479 |
| 1728278100 | 0.027 | 0 | 0.00 | 0.028 | 0.028 | 0.026 | 4003585 |
| 1728022500 | 0.027 | -0.001 | -3.57 | 0.027 | 0.027 | 0.026 | 4468664 |
| 1727936100 | 0.028 | -0.001 | -3.45 | 0.029 | 0.029 | 0.027 | 5421131 |
| 1727849700 | 0.029 | 0.001 | 3.57 | 0.029 | 0.029 | 0.027 | 4225808 |
| 1727763300 | 0.028 | 0 | 0.00 | 0.029 | 0.029 | 0.0275 | 4475353 |
| 1727676900 | 0.028 | -0.002 | -6.67 | 0.03 | 0.03 | 0.028 | 6552030 |
| 1727417700 | 0.03 | 0 | 0.00 | 0.03 | 0.031 | 0.029 | 14215332 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
