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 | -0.14 | -37.8378378378 | 0.37 | 0.499 | 0.2221 | 277273 | 0.30511374 | CS |
| 4 | 0.1301 | 130.23023023 | 0.0999 | 0.499 | 0.08 | 173607 | 0.24355876 | CS |
| 12 | 0.1491 | 184.301606922 | 0.0809 | 0.499 | 0.07 | 100197 | 0.18317549 | CS |
| 26 | 0.05 | 27.7777777778 | 0.18 | 0.499 | 0.07 | 114434 | 0.16049169 | CS |
| 52 | 0.205 | 820 | 0.025 | 0.499 | 0.025 | 106596 | 0.16049169 | CS |
| 156 | 0.205 | 820 | 0.025 | 0.499 | 0.025 | 99763 | 0.16049169 | CS |
| 260 | 0.205 | 820 | 0.025 | 0.499 | 0.025 | 92637 | 0.16049169 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743024540 | 0.23 | -0.0317 | -12.11 | 0.2723 | 0.2872 | 0.22925 | 104774 |
| 1742938140 | 0.2617 | -0.00859 | -3.18 | 0.2221 | 0.266 | 0.2221 | 181393 |
| 1742851200 | 0.2702899 | -0.01511 | -5.29 | 0.2632 | 0.2795 | 0.2459 | 123983 |
| 1742592540 | 0.2854 | -0.0606 | -17.51 | 0.3459999 | 0.353 | 0.2626 | 327578 |
| 1742505960 | 0.3459999 | 0.0039999 | 1.17 | 0.37 | 0.499 | 0.3001 | 648635 |
| 1742419200 | 0.342 | 0.0561 | 19.62 | 0.2995 | 0.35276 | 0.255 | 431859 |
| 1742333400 | 0.2859 | 0.0559 | 24.30 | 0.225 | 0.2917 | 0.22 | 264621 |
| 1742246400 | 0.23 | 0.0545 | 31.05 | 0.175 | 0.25 | 0.166 | 317524 |
| 1741987680 | 0.1755 | 0.0365 | 26.26 | 0.13505 | 0.18 | 0.13505 | 243447 |
| 1741901340 | 0.139 | 0.0184 | 15.26 | 0.12555 | 0.16 | 0.12555 | 43987 |
| 1741814940 | 0.1206 | 0.00311 | 2.65 | 0.1101 | 0.1566 | 0.11 | 19943 |
| 1741728480 | 0.11749 | 0.00739 | 6.71 | 0.11355 | 0.162 | 0.0955 | 20551 |
| 1741641600 | 0.1101 | 0.00255 | 2.37 | 0.1095 | 0.15 | 0.092 | 118162 |
| 1741386000 | 0.10755 | 0.01245 | 13.09 | 0.0951 | 0.1148 | 0.0951 | 80584 |
| 1741300140 | 0.0951 | -0.0049 | -4.90 | 0.0968 | 0.115 | 0.0918 | 36090 |
| 1741213440 | 0.1 | 0.02 | 25.00 | 0.09 | 0.1171 | 0.08995 | 257979 |
| 1741126800 | 0.08 | 0 | 0.00 | 0.08 | 0.09 | 0.08 | 24623 |
| 1741040760 | 0.08 | -0.01 | -11.11 | 0.09 | 0.09 | 0.08 | 48881 |
| 1740781260 | 0.09 | 0.0088 | 10.84 | 0.09 | 0.09 | 0.08 | 162297 |
| 1740695340 | 0.0812 | -0.0138 | -14.53 | 0.0999 | 0.0999 | 0.0812 | 15221 |
| 1740608400 | 0.095 | 0.0090001 | 10.47 | 0.095 | 0.095 | 0.0806 | 36811 |
| 1740522480 | 0.0859999 | 0.0012999 | 1.53 | 0.0809 | 0.0886 | 0.0809 | 11537 |
| 1740435600 | 0.0847 | 0.0031 | 3.80 | 0.09 | 0.098 | 0.0815 | 81571 |
| 1740176400 | 0.0816 | -0.0079 | -8.83 | 0.08945 | 0.09 | 0.0816 | 38879 |
| 1740090480 | 0.0895 | 0.0071 | 8.62 | 0.08495 | 0.0895 | 0.0805 | 27191 |
| 1740003960 | 0.0824 | 0.0016 | 1.98 | 0.0895 | 0.0895 | 0.0805 | 39001 |
| 1739917740 | 0.0808 | -0.0026 | -3.12 | 0.0887 | 0.0895 | 0.0808 | 29264 |
| 1739572020 | 0.0834 | 0.0004 | 0.48 | 0.08785 | 0.0898 | 0.0821 | 50980 |
| 1739485320 | 0.083 | -0.006525 | -7.29 | 0.09 | 0.09 | 0.0817 | 29779 |
| 1739398920 | 0.0895249 | 0.0070249 | 8.52 | 0.0767 | 0.0985999 | 0.0767 | 142650 |
| 1739312940 | 0.0825 | 0.0005 | 0.61 | 0.09 | 0.09 | 0.0805 | 50370 |
| 1739226000 | 0.082 | -0.00205 | -2.44 | 0.0835 | 0.0876 | 0.0805 | 13379 |
| 1738967160 | 0.08405 | -0.00815 | -8.84 | 0.0921 | 0.0921 | 0.0816 | 96540 |
| 1738880400 | 0.0922 | 0.00551 | 6.36 | 0.07 | 0.1 | 0.07 | 48661 |
| 1738794000 | 0.08669 | -0.00581 | -6.28 | 0.08 | 0.08669 | 0.08 | 47291 |
| 1738708080 | 0.0925 | -0.0005 | -0.54 | 0.0892 | 0.098 | 0.0805 | 41142 |
| 1738621740 | 0.093 | 0.00065 | 0.70 | 0.08345 | 0.095 | 0.0805 | 32852 |
| 1738362000 | 0.09235 | 0.01035 | 12.62 | 0.0813 | 0.09375 | 0.081 | 35335 |
| 1738276080 | 0.082 | -0.006 | -6.82 | 0.088 | 0.0985999 | 0.0805 | 108830 |
| 1738189740 | 0.088 | -0.0019 | -2.11 | 0.088 | 0.0961 | 0.0805 | 154135 |
| 1738103280 | 0.0898999 | 0.0046999 | 5.52 | 0.0805 | 0.0898999 | 0.0805 | 6986 |
| 1738016820 | 0.0852 | 0.0042 | 5.19 | 0.1 | 0.1 | 0.0801999 | 23070 |
| 1737757440 | 0.081 | 0 | 0.00 | 0.0815 | 0.09024 | 0.0805 | 134922 |
| 1737671220 | 0.081 | -0.0015 | -1.82 | 0.0834 | 0.1078 | 0.0801999 | 67341 |
| 1737584640 | 0.0825 | -0.0061 | -6.88 | 0.09 | 0.09 | 0.0825 | 105589 |
| 1737498540 | 0.0886 | -0.009 | -9.22 | 0.0981 | 0.114 | 0.085 | 177390 |
| 1737152880 | 0.0976 | -0.0075 | -7.14 | 0.114 | 0.114 | 0.0929 | 46972 |
| 1737066420 | 0.1051 | 0.0101 | 10.63 | 0.095 | 0.1095 | 0.095 | 27241 |
| 1736979720 | 0.095 | -0.004 | -4.04 | 0.114 | 0.114 | 0.0945 | 27013 |
| 1736893380 | 0.099 | 0.0023 | 2.38 | 0.1008 | 0.1096 | 0.0876 | 43086 |
| 1736806800 | 0.0967 | -0.0083 | -7.90 | 0.10145 | 0.114 | 0.085 | 116071 |
| 1736547720 | 0.105 | 0.005 | 5.00 | 0.1 | 0.114 | 0.1 | 77577 |
| 1736375340 | 0.1 | -0.0021 | -2.06 | 0.10944 | 0.1168 | 0.1 | 10896 |
| 1736288940 | 0.1021 | 0.0021 | 2.10 | 0.1 | 0.117 | 0.1 | 44573 |
| 1736202360 | 0.1 | 0 | 0.00 | 0.0919 | 0.1172 | 0.0919 | 83783 |
| 1735942980 | 0.1 | 0.0125 | 14.29 | 0.1079 | 0.1079 | 0.0876 | 109179 |
| 1735856700 | 0.0875 | -0.00595 | -6.37 | 0.0809 | 0.0956 | 0.0809 | 21199 |
| 1735683960 | 0.09345 | 0.00025 | 0.27 | 0.08495 | 0.1 | 0.0766 | 46982 |
| 1735597740 | 0.0932 | -0.0023 | -2.41 | 0.091 | 0.1107 | 0.08406 | 144162 |
| 1735338000 | 0.0955 | 0.0055 | 6.11 | 0.0955 | 0.1044 | 0.0811 | 215365 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
