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 | -0.02 | -13.7931034483 | 0.145 | 0.165 | 0.12 | 46032 | 0.14823928 | CS |
| 4 | -0.075 | -37.5 | 0.2 | 0.21 | 0.12 | 54233 | 0.17637691 | CS |
| 12 | -0.155 | -55.3571428571 | 0.28 | 0.32 | 0.12 | 55288 | 0.22693083 | CS |
| 26 | -0.215 | -63.2352941176 | 0.34 | 0.415 | 0.12 | 47549 | 0.27071778 | CS |
| 52 | -0.275 | -68.75 | 0.4 | 0.67 | 0.12 | 44509 | 0.30252139 | CS |
| 156 | -1.125 | -90 | 1.25 | 1.4 | 0.12 | 133119 | 0.72608179 | CS |
| 260 | -1.575 | -92.6470588235 | 1.7 | 2.3 | 0.12 | 198964 | 1.10965746 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721423100 | 0.125 | -0.02 | -13.79 | 0.125 | 0.125 | 0.125 | 20250 |
| 1721336700 | 0.145 | 0.005 | 3.57 | 0.135 | 0.145 | 0.12 | 122050 |
| 1721250300 | 0.14 | 0 | 0.00 | 0.165 | 0.165 | 0.14 | 6200 |
| 1721163900 | 0.14 | -0.01 | -6.67 | 0.145 | 0.145 | 0.14 | 35800 |
| 1721077500 | 0.15 | -0.01 | -6.25 | 0.16 | 0.16 | 0.145 | 3612 |
| 1720818300 | 0.16 | 0.02 | 14.29 | 0.145 | 0.16 | 0.145 | 62500 |
| 1720731900 | 0.14 | 0.01 | 7.69 | 0.15 | 0.15 | 0.14 | 55050 |
| 1720645500 | 0.13 | -0.02 | -13.33 | 0.135 | 0.15 | 0.13 | 40733 |
| 1720559100 | 0.15 | -0.005 | -3.23 | 0.15 | 0.15 | 0.15 | 21009 |
| 1720472700 | 0.155 | -0.025 | -13.89 | 0.165 | 0.165 | 0.155 | 73200 |
| 1720213500 | 0.18 | 0 | 0.00 | 0.18 | 0.18 | 0.18 | 4000 |
| 1720127100 | 0.18 | 0.01 | 5.88 | 0.175 | 0.18 | 0.175 | 21500 |
| 1720040700 | 0.17 | -0.025 | -12.82 | 0.17 | 0.18 | 0.17 | 42250 |
| 1719954300 | 0.195 | -0.005 | -2.50 | 0.17 | 0.195 | 0.17 | 10316 |
| 1719608700 | 0.2 | 0.005 | 2.56 | 0.2049999 | 0.21 | 0.18 | 470650 |
| 1719522300 | 0.195 | 0 | 0.00 | 0.2049999 | 0.2049999 | 0.195 | 9000 |
| 1719435900 | 0.195 | 0 | 0.00 | 0.2 | 0.2 | 0.195 | 6150 |
| 1719349500 | 0.195 | -0.005 | -2.50 | 0.195 | 0.195 | 0.195 | 5000 |
| 1719263100 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 11060 |
| 1719003900 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 30350 |
| 1718917500 | 0.2 | -0.01 | -4.76 | 0.21 | 0.225 | 0.2 | 23754 |
| 1718831100 | 0.21 | 0 | 0.00 | 0.21 | 0.21 | 0.21 | 8500 |
| 1718744700 | 0.21 | -0.01 | -4.55 | 0.21 | 0.21 | 0.21 | 720 |
| 1718658300 | 0.22 | 0.01 | 4.76 | 0.21 | 0.22 | 0.21 | 2505 |
| 1718399100 | 0.21 | -0.02 | -8.70 | 0.21 | 0.21 | 0.21 | 7401 |
| 1718312700 | 0.23 | 0.02 | 9.52 | 0.21 | 0.23 | 0.21 | 12000 |
| 1718226300 | 0.21 | -0.005 | -2.33 | 0.21 | 0.21 | 0.21 | 14033 |
| 1718139900 | 0.215 | 0 | 0.00 | 0.215 | 0.215 | 0.215 | 100 |
| 1718053440 | 0.215 | -0.01 | -4.44 | 0.215 | 0.215 | 0.215 | 15000 |
| 1717794300 | 0.225 | 0 | 0.00 | 0.225 | 0.225 | 0.225 | 100 |
| 1717707900 | 0.225 | -0.005 | -2.17 | 0.22 | 0.225 | 0.21 | 45100 |
| 1717621500 | 0.23 | 0 | 0.00 | 0.23 | 0.23 | 0.23 | 0 |
| 1717535100 | 0.23 | 0 | 0.00 | 0.23 | 0.23 | 0.23 | 0 |
| 1717448700 | 0.23 | 0.01 | 4.55 | 0.215 | 0.23 | 0.215 | 160000 |
| 1717189500 | 0.22 | 0 | 0.00 | 0.22 | 0.22 | 0.22 | 387 |
| 1717103100 | 0.22 | -0.005 | -2.22 | 0.24 | 0.24 | 0.22 | 4000 |
| 1717016700 | 0.225 | 0.005 | 2.27 | 0.225 | 0.225 | 0.225 | 10000 |
| 1716930300 | 0.22 | 0.005 | 2.33 | 0.225 | 0.255 | 0.22 | 152135 |
| 1716843900 | 0.215 | -0.005 | -2.27 | 0.215 | 0.22 | 0.215 | 37600 |
| 1716584700 | 0.22 | -0.005 | -2.22 | 0.225 | 0.225 | 0.22 | 27462 |
| 1716498300 | 0.225 | -0.01 | -4.26 | 0.225 | 0.225 | 0.225 | 15000 |
| 1716411900 | 0.235 | 0 | 0.00 | 0.235 | 0.235 | 0.21 | 592303 |
| 1716325500 | 0.235 | -0.01 | -4.08 | 0.25 | 0.25 | 0.235 | 16000 |
| 1715979900 | 0.245 | -0.005 | -2.00 | 0.24 | 0.25 | 0.235 | 73580 |
| 1715893500 | 0.25 | 0.005 | 2.04 | 0.245 | 0.25 | 0.245 | 16000 |
| 1715807100 | 0.245 | -0.025 | -9.26 | 0.25 | 0.25 | 0.245 | 106000 |
| 1715720700 | 0.27 | 0.005 | 1.89 | 0.265 | 0.27 | 0.255 | 126000 |
| 1715634300 | 0.265 | -0.005 | -1.85 | 0.265 | 0.265 | 0.265 | 16000 |
| 1715375100 | 0.27 | -0.01 | -3.57 | 0.27 | 0.27 | 0.27 | 24000 |
| 1715288700 | 0.28 | -0.01 | -3.45 | 0.2849999 | 0.2849999 | 0.28 | 31000 |
| 1715202300 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 5000 |
| 1715115900 | 0.29 | -0.03 | -9.38 | 0.3 | 0.3 | 0.29 | 162500 |
| 1715029500 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 466 |
| 1714770300 | 0.32 | 0.01 | 3.23 | 0.31 | 0.32 | 0.31 | 79000 |
| 1714683900 | 0.31 | 0.01 | 3.33 | 0.31 | 0.32 | 0.305 | 121025 |
| 1714597500 | 0.3 | 0.02 | 7.14 | 0.2849999 | 0.3 | 0.2849999 | 41700 |
| 1714511100 | 0.28 | -0.005 | -1.75 | 0.2849999 | 0.2849999 | 0.275 | 14006 |
| 1714424700 | 0.2849999 | 0.0049999 | 1.79 | 0.2849999 | 0.2849999 | 0.2849999 | 30200 |
| 1714165500 | 0.28 | 0.015 | 5.66 | 0.28 | 0.2849999 | 0.27 | 75100 |
| 1714079100 | 0.265 | 0 | 0.00 | 0.27 | 0.27 | 0.265 | 84000 |
| 1713992700 | 0.265 | 0 | 0.00 | 0.265 | 0.265 | 0.265 | 9317 |
| 1713906300 | 0.265 | -0.02 | -7.02 | 0.265 | 0.265 | 0.265 | 10000 |
| 1713819900 | 0.2849999 | 0.0149999 | 5.56 | 0.265 | 0.2849999 | 0.265 | 9500 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
