NLBNPIT1WVU9 20240920 300 (P1WVU9)
BIT
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 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719244500 | 0.129 | -0.025 | -16.23 | 0.1795 | 0.1795 | 0.127 | 0 |
| 1718985300 | 0.154 | -0.002 | -1.28 | 0.1845 | 0.1855 | 0.1475 | 0 |
| 1718898900 | 0.156 | -0.0175 | -10.09 | 0.209 | 0.2095 | 0.1445 | 0 |
| 1718812500 | 0.1734999 | -0.0145 | -7.71 | 0.1765 | 0.1895 | 0.1675 | 0 |
| 1718726100 | 0.188 | -0.004 | -2.08 | 0.226 | 0.2265 | 0.1729999 | 0 |
| 1718639700 | 0.192 | -0.014 | -6.80 | 0.339 | 0.34 | 0.1805 | 0 |
| 1718380500 | 0.206 | 0.03 | 17.05 | 0.315 | 0.318 | 0.1734999 | 0 |
| 1718294100 | 0.176 | 0.0340001 | 23.94 | 0.1424999 | 0.1795 | 0.1424999 | 0 |
| 1718207700 | 0.1419999 | -0.045 | -24.06 | 0.321 | 0.323 | 0.139 | 0 |
| 1718121300 | 0.187 | 0.012 | 6.86 | 0.316 | 0.316 | 0.148 | 0 |
| 1718034900 | 0.175 | -0.0035 | -1.96 | 0.321 | 0.321 | 0.175 | 0 |
| 1717775700 | 0.1785 | 0.0105 | 6.25 | 0.322 | 0.322 | 0.171 | 0 |
| 1717689300 | 0.168 | -0.017 | -9.19 | 0.321 | 0.321 | 0.1645 | 0 |
| 1717602900 | 0.185 | -0.0485 | -20.77 | 0.2935 | 0.2935 | 0.1739999 | 0 |
| 1717516500 | 0.2335 | -0.031 | -11.72 | 0.406 | 0.4079999 | 0.233 | 0 |
| 1717430100 | 0.2645 | -0.0035 | -1.31 | 0.387 | 0.389 | 0.246 | 0 |
| 1717170900 | 0.268 | 0.0125 | 4.89 | 0.389 | 0.39 | 0.2435 | 0 |
| 1717084500 | 0.2555 | -0.017 | -6.24 | 0.419 | 0.42 | 0.2495 | 0 |
| 1716998100 | 0.2725 | 0.0225 | 9.00 | 0.391 | 0.391 | 0.2375 | 0 |
| 1716911700 | 0.25 | 0.042 | 20.19 | 0.35 | 0.35 | 0.2 | 0 |
| 1716825300 | 0.208 | -0.015 | -6.73 | 0.366 | 0.366 | 0.2065 | 0 |
| 1716566100 | 0.223 | -0.002 | -0.89 | 0.228 | 0.24 | 0.22 | 0 |
| 1716479700 | 0.225 | 0.011 | 5.14 | 0.356 | 0.357 | 0.197 | 0 |
| 1716393300 | 0.214 | -0.0185 | -7.96 | 0.373 | 0.385 | 0.211 | 0 |
| 1716306900 | 0.2325 | 0.008 | 3.56 | 0.369 | 0.369 | 0.2245 | 0 |
| 1716220500 | 0.2245 | 0.0055 | 2.51 | 0.359 | 0.359 | 0.2054999 | 0 |
| 1715961300 | 0.219 | -0.0065 | -2.88 | 0.367 | 0.367 | 0.2185 | 0 |
| 1715874900 | 0.2255 | -0.0315 | -12.26 | 0.2435 | 0.2435 | 0.2205 | 0 |
| 1715788500 | 0.257 | -0.0065 | -2.47 | 0.254 | 0.2819999 | 0.254 | 0 |
| 1715702100 | 0.2635 | -0.0225 | -7.87 | 0.425 | 0.425 | 0.2635 | 0 |
| 1715615700 | 0.2859999 | -0.037 | -11.46 | 0.443 | 0.444 | 0.2824999 | 0 |
| 1715356500 | 0.323 | 0.02 | 6.60 | 0.431 | 0.431 | 0.291 | 0 |
| 1715270100 | 0.303 | -0.007 | -2.26 | 0.445 | 0.446 | 0.301 | 0 |
| 1715183700 | 0.31 | -0.002 | -0.64 | 0.355 | 0.355 | 0.29 | 0 |
| 1715097300 | 0.312 | -0.002 | -0.64 | 0.2725 | 0.392 | 0.2605 | 0 |
| 1715010900 | 0.314 | 0.0300001 | 10.56 | 0.425 | 0.425 | 0.269 | 0 |
| 1714751700 | 0.2839999 | -0.018 | -5.96 | 0.435 | 0.435 | 0.2595 | 0 |
| 1714665300 | 0.302 | -0.05 | -14.20 | 0.483 | 0.483 | 0.292 | 0 |
| 1714492500 | 0.352 | 0.029 | 8.98 | 0.462 | 0.462 | 0.312 | 0 |
| 1714406100 | 0.323 | 0.003 | 0.94 | 0.459 | 0.459 | 0.303 | 0 |
| 1714146900 | 0.32 | -0.054 | -14.44 | 0.514 | 0.515 | 0.32 | 0 |
| 1714060500 | 0.374 | 0.055 | 17.24 | 0.475 | 0.475 | 0.306 | 0 |
| 1713974100 | 0.319 | 0.007 | 2.24 | 0.453 | 0.458 | 0.301 | 0 |
| 1713887700 | 0.312 | -0.103 | -24.82 | 0.398 | 0.398 | 0.311 | 0 |
| 1713801300 | 0.415 | 0.0060001 | 1.47 | 0.537 | 0.537 | 0.361 | 0 |
| 1713542100 | 0.4089999 | 0.0309999 | 8.20 | 0.551 | 0.551 | 0.369 | 0 |
| 1713455700 | 0.378 | -0.007 | -1.82 | 0.524 | 0.524 | 0.369 | 0 |
| 1713369300 | 0.385 | -0.031 | -7.45 | 0.561 | 0.5629999 | 0.36 | 0 |
| 1713282900 | 0.416 | 0.027 | 6.94 | 0.546 | 0.549 | 0.396 | 0 |
| 1713196500 | 0.389 | -0.019 | -4.66 | 0.559 | 0.559 | 0.342 | 0 |
| 1712937300 | 0.4079999 | 0.0189999 | 4.88 | 0.519 | 0.519 | 0.35 | 0 |
| 1712850900 | 0.389 | 0.01 | 2.64 | 0.522 | 0.522 | 0.367 | 0 |
| 1712764500 | 0.379 | -0.039 | -9.33 | 0.547 | 0.547 | 0.368 | 0 |
| 1712678100 | 0.418 | 0.024 | 6.09 | 0.536 | 0.536 | 0.403 | 0 |
| 1712591700 | 0.394 | -0.036 | -8.37 | 0.576 | 0.576 | 0.391 | 0 |
| 1712332500 | 0.43 | 0 | 0.00 | 0.575 | 0.601 | 0.43 | 0 |
| 1712246100 | 0.43 | 0.001 | 0.23 | 0.439 | 0.469 | 0.421 | 0 |
| 1712159700 | 0.429 | 0.0210001 | 5.15 | 0.5709999 | 0.5709999 | 0.416 | 0 |
| 1712073300 | 0.4079999 | 0.0709999 | 21.07 | 0.496 | 0.505 | 0.324 | 0 |
| 1711644900 | 0.337 | 0.014 | 4.33 | 0.476 | 0.476 | 0.321 | 0 |
| 1711558500 | 0.323 | -0.005 | -1.52 | 0.48 | 0.48 | 0.31 | 0 |
| 1711472100 | 0.328 | -0.005 | -1.50 | 0.334 | 0.34 | 0.32 | 0 |
| 1711385700 | 0.333 | -0.034 | -9.26 | 0.338 | 0.353 | 0.321 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
