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 | 0.01 | 3.57142857143 | 0.28 | 0.29 | 0.28 | 10300 | 0.28398058 | CS |
| 4 | 0 | 0 | 0.29 | 0.295 | 0.27 | 11050 | 0.28305178 | CS |
| 12 | 0.02 | 7.40740740741 | 0.27 | 0.33 | 0.265 | 16800 | 0.27866125 | CS |
| 26 | -0.005 | -1.69491525424 | 0.295 | 0.33 | 0.26 | 13287 | 0.28249982 | CS |
| 52 | -0.01 | -3.33333333333 | 0.3 | 0.33 | 0.145 | 13072 | 0.27033782 | CS |
| 156 | -0.14 | -32.5581395349 | 0.43 | 0.55 | 0.145 | 16875 | 0.31643096 | CS |
| 260 | -0.14 | -32.5581395349 | 0.43 | 0.55 | 0.145 | 16875 | 0.31643096 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722030000 | 0.29 | 0.0050001 | 1.75 | 0.2849999 | 0.29 | 0.2849999 | 10000 |
| 1721943600 | 0.2849999 | 0.0049999 | 1.79 | 0.2849999 | 0.2849999 | 0.2849999 | 11000 |
| 1721857200 | 0.28 | -0.005 | -1.75 | 0.28 | 0.28 | 0.28 | 10000 |
| 1721770800 | 0.2849999 | 0.0049999 | 1.79 | 0.2849999 | 0.2849999 | 0.2849999 | 10000 |
| 1721684400 | 0.28 | -0.015 | -5.08 | 0.28 | 0.28 | 0.28 | 10500 |
| 1721425200 | 0.295 | 0 | 0.00 | 0.295 | 0.295 | 0.295 | 0 |
| 1721338800 | 0.295 | 0.015 | 5.36 | 0.2849999 | 0.295 | 0.2849999 | 10500 |
| 1721252400 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 5000 |
| 1721166000 | 0.28 | -0.005 | -1.75 | 0.2849999 | 0.2849999 | 0.28 | 10000 |
| 1721079600 | 0.2849999 | 0.0049999 | 1.79 | 0.2849999 | 0.2849999 | 0.2849999 | 21400 |
| 1720820400 | 0.28 | 0.005 | 1.82 | 0.28 | 0.28 | 0.28 | 7000 |
| 1720734000 | 0.275 | -0.015 | -5.17 | 0.29 | 0.29 | 0.27 | 15500 |
| 1720647600 | 0.29 | 0.0050001 | 1.75 | 0.29 | 0.29 | 0.29 | 11000 |
| 1720561200 | 0.2849999 | 0.0049999 | 1.79 | 0.2849999 | 0.2849999 | 0.2849999 | 10000 |
| 1720474800 | 0.28 | 0.005 | 1.82 | 0.28 | 0.28 | 0.28 | 11000 |
| 1720215600 | 0.275 | 0.005 | 1.85 | 0.275 | 0.275 | 0.275 | 10500 |
| 1720129200 | 0.27 | -0.025 | -8.47 | 0.2849999 | 0.2849999 | 0.27 | 15000 |
| 1720042800 | 0.295 | 0.005 | 1.72 | 0.2849999 | 0.295 | 0.2849999 | 10500 |
| 1719956400 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 10000 |
| 1719610800 | 0.29 | 0.01 | 3.57 | 0.28 | 0.29 | 0.28 | 11500 |
| 1719524400 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 11000 |
| 1719438000 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 12000 |
| 1719351600 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 12000 |
| 1719265200 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 10000 |
| 1719006000 | 0.28 | 0 | 0.00 | 0.29 | 0.3 | 0.28 | 4500 |
| 1718919600 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 14000 |
| 1718833200 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 0 |
| 1718746800 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 13000 |
| 1718660400 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 12000 |
| 1718401200 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 10000 |
| 1718314800 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 10000 |
| 1718228400 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 9000 |
| 1718142000 | 0.28 | 0.005 | 1.82 | 0.28 | 0.28 | 0.28 | 12000 |
| 1718055600 | 0.275 | -0.005 | -1.79 | 0.275 | 0.275 | 0.275 | 10000 |
| 1717796400 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 11000 |
| 1717710000 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 6500 |
| 1717623600 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 13000 |
| 1717537200 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 11000 |
| 1717450800 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 10000 |
| 1717191600 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 7000 |
| 1717105200 | 0.28 | 0.005 | 1.82 | 0.28 | 0.28 | 0.28 | 6500 |
| 1717018800 | 0.275 | 0 | 0.00 | 0.275 | 0.275 | 0.275 | 10000 |
| 1716932400 | 0.275 | -0.005 | -1.79 | 0.275 | 0.275 | 0.275 | 11000 |
| 1716846000 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 6000 |
| 1716586800 | 0.28 | -0.015 | -5.08 | 0.295 | 0.295 | 0.265 | 58700 |
| 1716500400 | 0.295 | -0.015 | -4.84 | 0.31 | 0.31 | 0.295 | 16000 |
| 1716414000 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 5516 |
| 1716327600 | 0.31 | -0.01 | -3.13 | 0.32 | 0.32 | 0.31 | 10000 |
| 1715982000 | 0.32 | -0.01 | -3.03 | 0.33 | 0.33 | 0.32 | 7500 |
| 1715895600 | 0.33 | 0.055 | 20.00 | 0.275 | 0.33 | 0.275 | 15000 |
| 1715809200 | 0.275 | 0 | 0.00 | 0.275 | 0.275 | 0.275 | 6000 |
| 1715722800 | 0.275 | 0 | 0.00 | 0.275 | 0.275 | 0.275 | 12000 |
| 1715636400 | 0.275 | 0 | 0.00 | 0.275 | 0.275 | 0.275 | 11000 |
| 1715377200 | 0.275 | 0 | 0.00 | 0.275 | 0.275 | 0.275 | 12000 |
| 1715290800 | 0.275 | 0 | 0.00 | 0.275 | 0.275 | 0.275 | 10000 |
| 1715204400 | 0.275 | 0.005 | 1.85 | 0.275 | 0.275 | 0.275 | 5000 |
| 1715118000 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.27 | 319200 |
| 1715031600 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.27 | 11000 |
| 1714772400 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.27 | 12000 |
| 1714686000 | 0.27 | -0.01 | -3.57 | 0.28 | 0.28 | 0.27 | 25000 |
| 1714599600 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 5000 |
| 1714513200 | 0.28 | -0.005 | -1.75 | 0.28 | 0.28 | 0.28 | 5000 |
| 1714426800 | 0.2849999 | 0.0099999 | 3.64 | 0.275 | 0.2849999 | 0.275 | 11500 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
