T918S (T918S)
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 |
|---|---|---|---|---|---|---|---|
| 1721406600 | 0.787 | 0.133 | 20.34 | 0.666 | 0.787 | 0.665 | 600 |
| 1721320200 | 0.654 | 0.064 | 10.85 | 0.554 | 0.673 | 0.522 | 0 |
| 1721233800 | 0.59 | 0.1008 | 20.61 | 0.508 | 0.59 | 0.507 | 0 |
| 1721147400 | 0.4892 | 0.0222 | 4.75 | 0.508 | 0.517 | 0.4884 | 0 |
| 1721061000 | 0.467 | 0.0137 | 3.02 | 0.4507 | 0.4674 | 0.4479 | 0 |
| 1720801800 | 0.4533 | -0.0557 | -10.94 | 0.4904 | 0.4904 | 0.4472 | 0 |
| 1720715400 | 0.509 | 0.021 | 4.30 | 0.505 | 0.509 | 0.4734 | 0 |
| 1720629000 | 0.488 | -0.03 | -5.79 | 0.51 | 0.511 | 0.488 | 0 |
| 1720542600 | 0.518 | 0.009 | 1.77 | 0.518 | 0.528 | 0.504 | 100 |
| 1720456200 | 0.509 | -0.059 | -10.39 | 0.552 | 0.552 | 0.505 | 0 |
| 1720197000 | 0.5679999 | 0.0199999 | 3.65 | 0.539 | 0.5679999 | 0.533 | 0 |
| 1720110600 | 0.548 | -0.007 | -1.26 | 0.545 | 0.562 | 0.536 | 0 |
| 1720024200 | 0.555 | -0.002 | -0.36 | 0.539 | 0.555 | 0.533 | 0 |
| 1719937800 | 0.557 | -0.099 | -15.09 | 0.576 | 0.616 | 0.557 | 70 |
| 1719851400 | 0.656 | -0.004 | -0.61 | 0.663 | 0.6949999 | 0.656 | 0 |
| 1719592200 | 0.66 | -0.028 | -4.07 | 0.653 | 0.679 | 0.652 | 0 |
| 1719505800 | 0.6879999 | -0.047 | -6.39 | 0.683 | 0.701 | 0.672 | 0 |
| 1719419400 | 0.735 | -0.031 | -4.05 | 0.724 | 0.745 | 0.715 | 0 |
| 1719333000 | 0.766 | 0.003 | 0.39 | 0.785 | 0.798 | 0.766 | 0 |
| 1719246600 | 0.763 | -0.058 | -7.06 | 0.833 | 0.833 | 0.763 | 0 |
| 1718987400 | 0.8209999 | 0.007 | 0.86 | 0.892 | 0.951 | 0.8209999 | 26 |
| 1718901000 | 0.8139999 | 0.0359999 | 4.63 | 0.762 | 0.8139999 | 0.753 | 0 |
| 1718814600 | 0.778 | -0.013 | -1.64 | 0.781 | 0.796 | 0.771 | 30 |
| 1718728200 | 0.791 | 0.02 | 2.59 | 0.793 | 0.805 | 0.746 | 0 |
| 1718641800 | 0.771 | -0.045 | -5.51 | 0.8159999 | 0.84 | 0.762 | 0 |
| 1718382600 | 0.8159999 | 0.0719999 | 9.68 | 0.711 | 0.849 | 0.705 | 225 |
| 1718296200 | 0.744 | 0.033 | 4.64 | 0.722 | 0.763 | 0.6949999 | 0 |
| 1718209800 | 0.711 | -0.099 | -12.22 | 0.782 | 0.784 | 0.6909999 | 0 |
| 1718123400 | 0.81 | 0.001 | 0.12 | 0.782 | 0.883 | 0.779 | 0 |
| 1718037000 | 0.809 | 0.01 | 1.25 | 0.844 | 0.857 | 0.809 | 0 |
| 1717777800 | 0.799 | -0.041 | -4.88 | 0.829 | 0.921 | 0.797 | 0 |
| 1717691400 | 0.84 | -0.057 | -6.35 | 0.868 | 0.873 | 0.829 | 0 |
| 1717605000 | 0.897 | -0.155 | -14.73 | 0.942 | 0.987 | 0.885 | 0 |
| 1717518600 | 1.052 | 0.03 | 2.63 | 0.979 | 1.107 | 0.978 | 0 |
| 1717432200 | 1.025 | -0.18 | -15.08 | 0.914 | 1.038 | 0.913 | 50 |
| 1717173000 | 1.207 | 0.09 | 8.15 | 1.195 | 1.214 | 1.0129999 | 0 |
| 1717086600 | 1.116 | -0.02 | -1.76 | 1.2629999 | 1.279 | 1.116 | 50 |
| 1717000200 | 1.1359999 | 0.19 | 20.72 | 1.094 | 1.192 | 1.066 | 0 |
| 1716913800 | 0.941 | 0.059 | 6.69 | 0.898 | 0.973 | 0.862 | 0 |
| 1716827400 | 0.882 | -0.042 | -4.55 | 0.895 | 0.904 | 0.882 | 0 |
| 1716568200 | 0.924 | 0.022 | 2.44 | 1.053 | 1.068 | 0.895 | 0 |
| 1716481800 | 0.902 | -0.015 | -1.64 | 0.917 | 0.986 | 0.878 | 0 |
| 1716395400 | 0.917 | -0.003 | -0.33 | 0.9 | 0.921 | 0.889 | 0 |
| 1716309000 | 0.92 | -0.012 | -1.29 | 0.965 | 0.979 | 0.92 | 0 |
| 1716222600 | 0.932 | -0.076 | -7.54 | 0.964 | 0.976 | 0.929 | 0 |
| 1715963400 | 1.008 | -0.01 | -1.37 | 1.0169999 | 1.028 | 1 | 0 |
| 1715877000 | 1.022 | -0.02 | -2.11 | 1.024 | 1.044 | 1.006 | 1000 |
| 1715790600 | 1.044 | -0.27 | -20.31 | 1.272 | 1.307 | 1.044 | 0 |
| 1715704200 | 1.31 | -0 | -0.08 | 1.445 | 1.445 | 1.301 | 700 |
| 1715617800 | 1.311 | -0.06 | -4.03 | 1.24 | 1.317 | 1.239 | 0 |
| 1715358600 | 1.366 | -0.09 | -6.31 | 1.4 | 1.414 | 1.363 | 1250 |
| 1715272200 | 1.458 | -0.04 | -2.41 | 1.459 | 1.488 | 1.426 | 0 |
| 1715185800 | 1.494 | -0.08 | -4.78 | 1.535 | 1.605 | 1.492 | 400 |
| 1715099400 | 1.569 | -0.08 | -4.74 | 1.555 | 1.612 | 1.536 | 1250 |
| 1715013000 | 1.647 | -0.12 | -6.95 | 1.738 | 1.738 | 1.6 | 500 |
| 1714753800 | 1.77 | -0.44 | -19.80 | 1.954 | 1.982 | 1.727 | 0 |
| 1714667400 | 2.207 | 0.03 | 1.52 | 2.156 | 2.491 | 2.096 | 0 |
| 1714494600 | 2.174 | 0.09 | 4.57 | 2.084 | 2.205 | 2.024 | 350 |
| 1714408200 | 2.079 | -0.29 | -12.32 | 2.197 | 2.267 | 2.05 | 0 |
| 1714149000 | 2.371 | -0.47 | -16.54 | 2.307 | 2.435 | 2.245 | 0 |
| 1714062600 | 2.841 | 0.31 | 12.12 | 2.771 | 3.145 | 2.622 | 0 |
| 1713976200 | 2.5339999 | -0.16 | -6.04 | 2.384 | 2.601 | 2.38 | 0 |
| 1713889800 | 2.697 | -0.81 | -23.10 | 2.936 | 2.95 | 2.649 | 350 |
| 1713803400 | 3.507 | -0.74 | -17.44 | 3.894 | 3.958 | 3.334 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
