NLBNPIT1ZGW9 20240920 22 (P1ZGW9)
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 |
|---|---|---|---|---|---|---|---|
| 1721404500 | 0.176 | -0.0015 | -0.85 | 0.184 | 0.1915 | 0.1724999 | 0 |
| 1721318100 | 0.1775 | -0.009 | -4.83 | 0.179 | 0.2054999 | 0.1665 | 0 |
| 1721231700 | 0.1865 | -0.0295 | -13.66 | 0.2175 | 0.221 | 0.183 | 0 |
| 1721145300 | 0.216 | 0.003 | 1.41 | 0.22 | 0.22 | 0.1845 | 0 |
| 1721058900 | 0.213 | 0.017 | 8.67 | 0.2005 | 0.232 | 0.192 | 0 |
| 1720799700 | 0.196 | 0.0015 | 0.77 | 0.2065 | 0.2085 | 0.19 | 0 |
| 1720713300 | 0.1945 | -0.0025 | -1.27 | 0.2075 | 0.2095 | 0.1895 | 0 |
| 1720626900 | 0.197 | 0.0345 | 21.23 | 0.178 | 0.197 | 0.159 | 0 |
| 1720540500 | 0.1625 | 0.007 | 4.50 | 0.161 | 0.197 | 0.1505 | 0 |
| 1720454100 | 0.1555 | -0.0175 | -10.12 | 0.1865 | 0.1865 | 0.1535 | 0 |
| 1720194900 | 0.1729999 | -0.025 | -12.63 | 0.2295 | 0.2305 | 0.1695 | 0 |
| 1720108500 | 0.198 | 0.031 | 18.56 | 0.192 | 0.198 | 0.181 | 10000 |
| 1720022100 | 0.167 | 0.0405 | 32.02 | 0.144 | 0.171 | 0.1285 | 0 |
| 1719935700 | 0.1265 | -0.014 | -9.96 | 0.146 | 0.1635 | 0.118 | 0 |
| 1719849300 | 0.1405 | 0.0105 | 8.08 | 0.145 | 0.1455 | 0.127 | 0 |
| 1719590100 | 0.13 | 0.005 | 4.00 | 0.13 | 0.148 | 0.125 | 0 |
| 1719503700 | 0.125 | -0.0065 | -4.94 | 0.1365 | 0.1405 | 0.122 | 0 |
| 1719417300 | 0.1315 | -0.0095 | -6.74 | 0.1445 | 0.149 | 0.123 | 0 |
| 1719330900 | 0.1409999 | -0.0335 | -19.20 | 0.176 | 0.176 | 0.123 | 0 |
| 1719244500 | 0.1745 | -0.0065 | -3.59 | 0.1915 | 0.1925 | 0.163 | 94000 |
| 1718985300 | 0.181 | -0.0115 | -5.97 | 0.2 | 0.2 | 0.168 | 1000 |
| 1718898900 | 0.1925 | 0.006 | 3.22 | 0.192 | 0.193 | 0.1685 | 0 |
| 1718812500 | 0.1865 | 0.016 | 9.38 | 0.1825 | 0.191 | 0.1715 | 2000 |
| 1718726100 | 0.1705 | 0.0295001 | 20.92 | 0.1595 | 0.1815 | 0.1595 | 103500 |
| 1718639700 | 0.1409999 | 0.0244999 | 21.03 | 0.1155 | 0.1409999 | 0.112 | 0 |
| 1718380500 | 0.1165 | -0.056 | -32.46 | 0.184 | 0.184 | 0.114 | 57000 |
| 1718294100 | 0.1724999 | -0.032 | -15.65 | 0.206 | 0.2135 | 0.171 | 150500 |
| 1718207700 | 0.2044999 | -0.039 | -16.02 | 0.255 | 0.2555 | 0.19 | 103000 |
| 1718121300 | 0.2435 | -0.0615 | -20.16 | 0.333 | 0.333 | 0.2295 | 63000 |
| 1718034900 | 0.305 | 0.007 | 2.35 | 0.317 | 0.33 | 0.301 | 0 |
| 1717775700 | 0.298 | 0.032 | 12.03 | 0.2725 | 0.305 | 0.265 | 0 |
| 1717689300 | 0.266 | -0.005 | -1.85 | 0.303 | 0.308 | 0.2465 | 0 |
| 1717602900 | 0.271 | 0.0025 | 0.93 | 0.2844999 | 0.291 | 0.256 | 0 |
| 1717516500 | 0.2685 | -0.0225 | -7.73 | 0.302 | 0.302 | 0.2605 | 0 |
| 1717430100 | 0.291 | 0.0305 | 11.71 | 0.2839999 | 0.312 | 0.266 | 0 |
| 1717170900 | 0.2605 | 0.0305 | 13.26 | 0.2415 | 0.272 | 0.2385 | 0 |
| 1717084500 | 0.23 | 0.0015 | 0.66 | 0.226 | 0.246 | 0.2185 | 0 |
| 1716998100 | 0.2285 | -0.03 | -11.61 | 0.266 | 0.268 | 0.207 | 1500 |
| 1716911700 | 0.2585 | -0.017 | -6.17 | 0.2824999 | 0.287 | 0.2515 | 0 |
| 1716825300 | 0.2755 | 0.0165 | 6.37 | 0.2785 | 0.2785 | 0.267 | 6000 |
| 1716566100 | 0.259 | -0.011 | -4.07 | 0.26 | 0.275 | 0.2485 | 0 |
| 1716479700 | 0.27 | 0.0075 | 2.86 | 0.273 | 0.2834999 | 0.2435 | 0 |
| 1716393300 | 0.2625 | -0.0005 | -0.19 | 0.2605 | 0.297 | 0.258 | 0 |
| 1716306900 | 0.263 | -0.0065 | -2.41 | 0.2735 | 0.2839999 | 0.2375 | 0 |
| 1716220500 | 0.2695 | 0.016 | 6.31 | 0.2525 | 0.2849999 | 0.251 | 0 |
| 1715961300 | 0.2535 | 0.007 | 2.84 | 0.2415 | 0.2625 | 0.232 | 0 |
| 1715874900 | 0.2465 | 0.0455 | 22.64 | 0.209 | 0.253 | 0.2054999 | 0 |
| 1715788500 | 0.201 | 0.0295 | 17.20 | 0.183 | 0.2015 | 0.1795 | 7000 |
| 1715702100 | 0.1715 | -0.006 | -3.38 | 0.178 | 0.1785 | 0.1615 | 0 |
| 1715615700 | 0.1775 | -0.052 | -22.66 | 0.243 | 0.246 | 0.167 | 7000 |
| 1715356500 | 0.2295 | 0.041 | 21.75 | 0.2125 | 0.2475 | 0.212 | 0 |
| 1715270100 | 0.1885 | 0.0015 | 0.80 | 0.195 | 0.195 | 0.1595 | 0 |
| 1715183700 | 0.187 | 0.0285 | 17.98 | 0.1795 | 0.2165 | 0.1724999 | 0 |
| 1715097300 | 0.1585 | -0.053 | -25.06 | 0.208 | 0.2135 | 0.1585 | 0 |
| 1715010900 | 0.2115 | 0.0265 | 14.32 | 0.2025 | 0.2115 | 0.1805 | 0 |
| 1714751700 | 0.185 | 0.0115001 | 6.63 | 0.175 | 0.192 | 0.169 | 0 |
| 1714665300 | 0.1734999 | -0.0085 | -4.67 | 0.184 | 0.192 | 0.162 | 0 |
| 1714492500 | 0.182 | -0.022 | -10.78 | 0.208 | 0.2185 | 0.179 | 0 |
| 1714406100 | 0.2039999 | 0.0114999 | 5.97 | 0.191 | 0.2049999 | 0.1845 | 0 |
| 1714146900 | 0.1925 | 0.0190001 | 10.95 | 0.185 | 0.197 | 0.1605 | 5000 |
| 1714060500 | 0.1734999 | -0.031 | -15.16 | 0.2155 | 0.218 | 0.1505 | 0 |
| 1713974100 | 0.2044999 | -0.011 | -5.10 | 0.243 | 0.248 | 0.2044999 | 5000 |
| 1713887700 | 0.2155 | 0.0235 | 12.24 | 0.213 | 0.223 | 0.189 | 0 |
| 1713801300 | 0.192 | -0.003 | -1.54 | 0.2265 | 0.2265 | 0.183 | 0 |
| 1713542100 | 0.195 | -0.0225 | -10.34 | 0.2315 | 0.2315 | 0.194 | 5000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
