S564S (S564S)
EU
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 |
|---|---|---|---|---|---|---|---|
| 1721233800 | 0.0161 | 0.0085 | 111.84 | 0.0103 | 0.0165 | 0.0099 | 0 |
| 1721147400 | 0.0076 | 0.001 | 15.15 | 0.0073 | 0.0077 | 0.0067 | 0 |
| 1721061000 | 0.0066 | 0.0007 | 11.86 | 0.0059 | 0.0068 | 0.0052 | 0 |
| 1720801800 | 0.0059 | -0.0012 | -16.90 | 0.0074 | 0.0081 | 0.0056 | 0 |
| 1720715400 | 0.0071 | 0.001 | 16.39 | 0.0054 | 0.0071 | 0.0049 | 0 |
| 1720629000 | 0.0061 | -0.0013 | -17.57 | 0.0075 | 0.008 | 0.0061 | 0 |
| 1720542600 | 0.0074 | 0.0007 | 10.45 | 0.0064 | 0.0077 | 0.0064 | 0 |
| 1720456200 | 0.0067 | -0.0003 | -4.29 | 0.0073 | 0.0073 | 0.0057999 | 0 |
| 1720197000 | 0.007 | -0.0005 | -6.67 | 0.0073 | 0.0073 | 0.0066 | 0 |
| 1720110600 | 0.0075 | 0 | 0.00 | 0.007 | 0.0079 | 0.007 | 0 |
| 1720024200 | 0.0075 | -0.0024 | -24.24 | 0.0085 | 0.0085 | 0.0071 | 0 |
| 1719937800 | 0.0099 | -0.0012 | -10.81 | 0.0108 | 0.0115999 | 0.0095999 | 0 |
| 1719851400 | 0.0111 | 0.0013 | 13.27 | 0.0103 | 0.0118 | 0.0092 | 0 |
| 1719592200 | 0.0098 | -0.0006 | -5.77 | 0.0098 | 0.0103 | 0.0085 | 0 |
| 1719505800 | 0.0104 | -0.002 | -16.13 | 0.012 | 0.0121 | 0.0092999 | 0 |
| 1719419400 | 0.0124 | 0.0005 | 4.20 | 0.0109 | 0.0125 | 0.0102 | 0 |
| 1719333000 | 0.0119 | -0.0003 | -2.46 | 0.0135 | 0.0156 | 0.0119 | 0 |
| 1719246600 | 0.0122 | 0.0023 | 23.23 | 0.0098 | 0.0127 | 0.0097 | 0 |
| 1718987400 | 0.0099 | 0.0015 | 17.86 | 0.0085 | 0.0107 | 0.0084 | 0 |
| 1718901000 | 0.0084 | -0.0021 | -20.00 | 0.0101 | 0.0102 | 0.0083 | 0 |
| 1718814600 | 0.0105 | 0.0012001 | 12.90 | 0.0086 | 0.0108 | 0.0085 | 0 |
| 1718728200 | 0.0092999 | -0.0015 | -13.89 | 0.0092999 | 0.0107 | 0.0091 | 0 |
| 1718641800 | 0.0108 | -0.0022 | -16.92 | 0.0113 | 0.0119 | 0.0095 | 0 |
| 1718382600 | 0.013 | 0.0017 | 15.04 | 0.0095 | 0.0133 | 0.0095 | 0 |
| 1718296200 | 0.0113 | 0.0008 | 7.62 | 0.0089 | 0.0115 | 0.0083 | 0 |
| 1718209800 | 0.0105 | -0.0029 | -21.64 | 0.0126 | 0.0132 | 0.0085 | 0 |
| 1718123400 | 0.0134 | -0.0002 | -1.47 | 0.0119 | 0.0143 | 0.0115 | 0 |
| 1718037000 | 0.0136 | 0 | 0.00 | 0.0136 | 0.0136 | 0.0136 | 0 |
| 1717777800 | 0.0136 | -0.0009 | -6.21 | 0.0128 | 0.0148 | 0.0125 | 0 |
| 1717691400 | 0.0145 | -0.0051 | -26.02 | 0.0128 | 0.0156 | 0.0128 | 0 |
| 1717605000 | 0.0196 | -0.0672 | -77.42 | 0.0784 | 0.0842 | 0.0181 | 0 |
| 1717518600 | 0.0868 | 0.0061001 | 7.56 | 0.0789 | 0.0868 | 0.0761 | 0 |
| 1717432200 | 0.0806999 | -0.0102 | -11.22 | 0.0759 | 0.085 | 0.0655 | 0 |
| 1717173000 | 0.0909 | 0.0101 | 12.50 | 0.0725 | 0.0909 | 0.0621 | 0 |
| 1717086600 | 0.0808 | 0.0069001 | 9.34 | 0.0792 | 0.0827 | 0.0745 | 0 |
| 1717000200 | 0.0738999 | 0.0034 | 4.82 | 0.059 | 0.0787 | 0.059 | 0 |
| 1716913800 | 0.0704999 | -0.0116 | -14.13 | 0.0808 | 0.0817 | 0.0671 | 0 |
| 1716827400 | 0.0821 | -0.001 | -1.20 | 0.078 | 0.0875 | 0.078 | 0 |
| 1716568200 | 0.0830999 | -0.004 | -4.59 | 0.0961 | 0.0995 | 0.082 | 0 |
| 1716481800 | 0.0871 | -0.0277 | -24.13 | 0.1007 | 0.1018 | 0.0668 | 0 |
| 1716395400 | 0.1148 | -0.0042 | -3.53 | 0.1186 | 0.1198 | 0.1078 | 0 |
| 1716309000 | 0.119 | 0.0146 | 13.98 | 0.1094 | 0.1287 | 0.1046 | 0 |
| 1716222600 | 0.1044 | -0.0171 | -14.07 | 0.118 | 0.1288 | 0.1044 | 0 |
| 1715963400 | 0.1215 | 0.0092 | 8.19 | 0.121 | 0.1341 | 0.1167 | 0 |
| 1715877000 | 0.1123 | -0.0176 | -13.55 | 0.1124 | 0.1124 | 0.1033 | 0 |
| 1715790600 | 0.1298999 | 0.0057999 | 4.67 | 0.1339 | 0.1408 | 0.1241 | 0 |
| 1715704200 | 0.1241 | 0 | 0.00 | 0.1241 | 0.1241 | 0.1241 | 0 |
| 1715617800 | 0.1241 | 0.0148 | 13.54 | 0.1052 | 0.131 | 0.1037 | 0 |
| 1715358600 | 0.1093 | -0.0244 | -18.25 | 0.1324 | 0.1324 | 0.1028 | 0 |
| 1715272200 | 0.1337 | -0.0048 | -3.47 | 0.1383 | 0.1426 | 0.1308 | 0 |
| 1715185800 | 0.1385 | 0.0091001 | 7.03 | 0.1369 | 0.1466 | 0.1301 | 0 |
| 1715099400 | 0.1293999 | -0.0084 | -6.10 | 0.1292 | 0.1441 | 0.1206 | 0 |
| 1715013000 | 0.1378 | -0.023 | -14.30 | 0.144 | 0.1649 | 0.1378 | 0 |
| 1714753800 | 0.1608 | -0.0662 | -29.16 | 0.2193 | 0.2195 | 0.1603999 | 0 |
| 1714667400 | 0.227 | 0.0471 | 26.18 | 0.2117 | 0.2352 | 0.2058 | 0 |
| 1714494600 | 0.1799 | 0.0259 | 16.82 | 0.1518 | 0.1812 | 0.1447 | 0 |
| 1714408200 | 0.154 | 0.0175 | 12.82 | 0.1248 | 0.1615 | 0.1225 | 0 |
| 1714149000 | 0.1365 | -0.07 | -33.90 | 0.1664 | 0.1727 | 0.1315 | 0 |
| 1714062600 | 0.2065 | 0.0082 | 4.14 | 0.2134 | 0.2418 | 0.1903 | 0 |
| 1713976200 | 0.1983 | -0.0019 | -0.95 | 0.1586 | 0.2033 | 0.1481 | 0 |
| 1713889800 | 0.2002 | -0.073 | -26.72 | 0.2505 | 0.2505 | 0.1995 | 0 |
| 1713803400 | 0.2732 | 0.0283 | 11.56 | 0.275 | 0.277 | 0.2405 | 0 |
| 1713544200 | 0.2449 | 0.0422 | 20.82 | 0.2242 | 0.2484 | 0.202 | 0 |
| 1713457800 | 0.2027 | 0.0283 | 16.23 | 0.1586 | 0.2141 | 0.1487999 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
