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 | -0.005 | -2.04081632653 | 0.245 | 0.245 | 0.235 | 19620 | 0.23946483 | CS |
| 4 | 0 | 0 | 0.24 | 0.26 | 0.22 | 66160 | 0.24624227 | CS |
| 12 | -0.01 | -4 | 0.25 | 0.3 | 0.185 | 77054 | 0.24873579 | CS |
| 26 | -0.06 | -20 | 0.3 | 0.33 | 0.185 | 90355 | 0.27861785 | CS |
| 52 | -0.12 | -33.3333333333 | 0.36 | 0.41 | 0.185 | 84392 | 0.29845637 | CS |
| 156 | -0.76 | -76 | 1 | 1.35 | 0.18 | 78674 | 0.51977653 | CS |
| 260 | -0.01 | -4 | 0.25 | 1.65 | 0.05 | 141185 | 0.44605489 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726779900 | 0.24 | 0.005 | 2.13 | 0.235 | 0.24 | 0.235 | 33000 |
| 1726693500 | 0.235 | -0.005 | -2.08 | 0.24 | 0.24 | 0.235 | 10500 |
| 1726607100 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.24 | 600 |
| 1726520700 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.24 | 52500 |
| 1726261500 | 0.24 | 0.005 | 2.13 | 0.245 | 0.245 | 0.24 | 1500 |
| 1726175100 | 0.235 | -0.015 | -6.00 | 0.22 | 0.235 | 0.22 | 33460 |
| 1726088700 | 0.25 | 0.015 | 6.38 | 0.245 | 0.25 | 0.23 | 59008 |
| 1726002300 | 0.235 | -0.01 | -4.08 | 0.235 | 0.25 | 0.235 | 58500 |
| 1725915900 | 0.245 | 0.005 | 2.08 | 0.245 | 0.245 | 0.245 | 500 |
| 1725656700 | 0.24 | -0.005 | -2.04 | 0.25 | 0.25 | 0.24 | 72722 |
| 1725570300 | 0.245 | -0.005 | -2.00 | 0.25 | 0.25 | 0.245 | 62500 |
| 1725483900 | 0.25 | 0.01 | 4.17 | 0.25 | 0.26 | 0.245 | 621134 |
| 1725397500 | 0.24 | 0 | 0.00 | 0.25 | 0.25 | 0.22 | 9350 |
| 1725051900 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.24 | 95500 |
| 1724965500 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.24 | 2500 |
| 1724879100 | 0.24 | -0.01 | -4.00 | 0.24 | 0.24 | 0.24 | 19500 |
| 1724792700 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 500 |
| 1724706300 | 0.25 | 0 | 0.00 | 0.24 | 0.25 | 0.24 | 61000 |
| 1724447100 | 0.25 | 0.01 | 4.17 | 0.24 | 0.25 | 0.24 | 62768 |
| 1724360700 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.24 | 500 |
| 1724274300 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.24 | 4000 |
| 1724187900 | 0.24 | -0.01 | -4.00 | 0.24 | 0.24 | 0.24 | 23500 |
| 1724101500 | 0.25 | 0.005 | 2.04 | 0.245 | 0.25 | 0.245 | 91500 |
| 1723842300 | 0.245 | 0 | 0.00 | 0.245 | 0.245 | 0.245 | 500 |
| 1723755900 | 0.245 | 0 | 0.00 | 0.245 | 0.245 | 0.24 | 35001 |
| 1723669500 | 0.245 | -0.025 | -9.26 | 0.255 | 0.26 | 0.245 | 14500 |
| 1723583100 | 0.27 | 0.05 | 22.73 | 0.26 | 0.27 | 0.25 | 608700 |
| 1723496700 | 0.22 | -0.01 | -4.35 | 0.185 | 0.225 | 0.185 | 31755 |
| 1723237500 | 0.23 | 0.01 | 4.55 | 0.22 | 0.25 | 0.22 | 8000 |
| 1723151100 | 0.22 | -0.01 | -4.35 | 0.225 | 0.23 | 0.22 | 45000 |
| 1723064700 | 0.23 | -0.01 | -4.17 | 0.24 | 0.24 | 0.23 | 26000 |
| 1722978300 | 0.24 | -0.02 | -7.69 | 0.245 | 0.245 | 0.235 | 49500 |
| 1722632700 | 0.26 | 0.01 | 4.00 | 0.25 | 0.26 | 0.25 | 141600 |
| 1722546300 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 37000 |
| 1722459900 | 0.25 | 0.005 | 2.04 | 0.25 | 0.25 | 0.245 | 112000 |
| 1722373500 | 0.245 | -0.005 | -2.00 | 0.245 | 0.25 | 0.245 | 228875 |
| 1722287100 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.24 | 735200 |
| 1722027900 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 267500 |
| 1721941500 | 0.25 | 0.015 | 6.38 | 0.25 | 0.25 | 0.25 | 500 |
| 1721855100 | 0.235 | 0 | 0.00 | 0.235 | 0.235 | 0.235 | 500 |
| 1721768700 | 0.235 | -0.005 | -2.08 | 0.245 | 0.245 | 0.235 | 6500 |
| 1721677800 | 0.24 | -0.01 | -4.00 | 0.245 | 0.245 | 0.24 | 3500 |
| 1721423100 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 500 |
| 1721336700 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 500 |
| 1721250300 | 0.25 | 0.01 | 4.17 | 0.25 | 0.25 | 0.245 | 28496 |
| 1721163900 | 0.24 | -0.01 | -4.00 | 0.25 | 0.25 | 0.24 | 15881 |
| 1721077500 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 28000 |
| 1720818300 | 0.25 | 0 | 0.00 | 0.24 | 0.25 | 0.24 | 11000 |
| 1720731900 | 0.25 | 0.01 | 4.17 | 0.25 | 0.25 | 0.24 | 57000 |
| 1720645500 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.235 | 2500 |
| 1720559100 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.235 | 10000 |
| 1720472700 | 0.24 | 0.01 | 4.35 | 0.225 | 0.3 | 0.225 | 50700 |
| 1720213500 | 0.23 | -0.02 | -8.00 | 0.25 | 0.255 | 0.23 | 395800 |
| 1720127100 | 0.25 | 0.02 | 8.70 | 0.24 | 0.25 | 0.24 | 43500 |
| 1720040700 | 0.23 | 0.005 | 2.22 | 0.235 | 0.235 | 0.22 | 3500 |
| 1719954300 | 0.225 | -0.02 | -8.16 | 0.24 | 0.24 | 0.225 | 13500 |
| 1719608700 | 0.245 | -0.005 | -2.00 | 0.25 | 0.25 | 0.245 | 2500 |
| 1719522300 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 1000 |
| 1719435900 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 11000 |
| 1719349500 | 0.25 | 0.005 | 2.04 | 0.245 | 0.25 | 0.245 | 95800 |
| 1719263100 | 0.245 | -0.015 | -5.77 | 0.25 | 0.25 | 0.24 | 235000 |
| 1719003900 | 0.26 | 0 | 0.00 | 0.26 | 0.26 | 0.26 | 500 |
| 1718917500 | 0.26 | 0.01 | 4.00 | 0.24 | 0.26 | 0.24 | 99000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
