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 | -0.0005 | -38.4615384615 | 0.0013 | 0.00135 | 0.0007 | 18620430 | 0.00103721 | CS |
| 4 | -0.0006 | -42.8571428571 | 0.0014 | 0.0017 | 0.0007 | 7242097 | 0.00114755 | CS |
| 12 | -0.0011 | -57.8947368421 | 0.0019 | 0.00203 | 0.0007 | 5880532 | 0.00127664 | CS |
| 26 | -0.0007 | -46.6666666667 | 0.0015 | 0.0029 | 0.0007 | 9390634 | 0.00148043 | CS |
| 52 | -0.0027 | -77.1428571429 | 0.0035 | 0.0047 | 0.0007 | 6591546 | 0.00158367 | CS |
| 156 | -0.0109 | -93.1623931624 | 0.0117 | 0.013 | 0.0007 | 3562460 | 0.00322292 | CS |
| 260 | -0.00615 | -88.4892086331 | 0.00695 | 0.063 | 0.0007 | 3457969 | 0.00885514 | CS |
Real-time discussions and trading ideas: Trade with confidence with our powerful platform.
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|
| 1721251320 | 0.0009 | 0 | 0.00 | 0.001 | 0.001 | 0.0008 | 20060952 |
| 1721164920 | 0.0009 | -0.0001 | -10.00 | 0.001 | 0.001 | 0.00085 | 13318402 |
| 1721078940 | 0.001 | -0.0002 | -16.67 | 0.00105 | 0.00115 | 0.0009 | 28154986 |
| 1720819200 | 0.0011999 | -0.0001 | -7.69 | 0.0011999 | 0.0011999 | 0.0011 | 26679607 |
| 1720733280 | 0.0013 | -5.0E-5 | -3.70 | 0.0013 | 0.00135 | 0.0013 | 4888205 |
| 1720646880 | 0.00135 | -0.00015 | -10.00 | 0.0014499 | 0.0014499 | 0.0013 | 4947292 |
| 1720560540 | 0.0015 | 5.0E-5 | 3.45 | 0.0015 | 0.0015 | 0.0014 | 1186544 |
| 1720473600 | 0.0014499 | 0.0001499 | 11.53 | 0.0016 | 0.0016 | 0.0014 | 400559 |
| 1720214640 | 0.0013 | -0.0002 | -13.33 | 0.0016 | 0.0017 | 0.0013 | 3459012 |
| 1720041000 | 0.0015 | 2.0E-5 | 1.35 | 0.00155 | 0.0016 | 0.0015 | 732033 |
| 1719955740 | 0.00148 | -2.0E-5 | -1.33 | 0.0015 | 0.0016 | 0.0014 | 5555200 |
| 1719868980 | 0.0015 | -5.0E-5 | -3.23 | 0.0016 | 0.0016 | 0.0014 | 3982818 |
| 1719610020 | 0.00155 | 5.0E-5 | 3.33 | 0.0015 | 0.00165 | 0.0015 | 3256176 |
| 1719523200 | 0.0015 | 0.0001 | 7.14 | 0.00135 | 0.0015 | 0.0013 | 2568905 |
| 1719437040 | 0.0014 | 5.0E-5 | 3.70 | 0.0014 | 0.0014 | 0.0013 | 550250 |
| 1719350880 | 0.00135 | 0.0001501 | 12.51 | 0.0013 | 0.00135 | 0.0013 | 2743034 |
| 1719264540 | 0.0011999 | -5.0E-5 | -4.00 | 0.00125 | 0.00125 | 0.00115 | 3053527 |
| 1719005220 | 0.00125 | -5.0E-5 | -3.85 | 0.0013 | 0.0013 | 0.0011999 | 4259484 |
| 1718918640 | 0.0013 | -0.0001 | -7.14 | 0.0014 | 0.0014 | 0.0011999 | 7802857 |
| 1718746140 | 0.0014 | 0.0002001 | 16.68 | 0.0011999 | 0.0014 | 0.00115 | 13019186 |
| 1718659680 | 0.0011999 | 0 | 0.00 | 0.0011999 | 0.0013 | 0.0011999 | 3753649 |
| 1718400300 | 0.0011999 | 0 | 0.00 | 0.0011999 | 0.0011999 | 0.0011999 | 60000 |
| 1718314140 | 0.0011999 | -4.0E-5 | -3.23 | 0.0011999 | 0.00125 | 0.0011999 | 3329100 |
| 1718227380 | 0.00124 | 4.0E-5 | 3.33 | 0.0013 | 0.0013 | 0.00124 | 1222572 |
| 1718141340 | 0.0011999 | 0 | 0.00 | 0.0013 | 0.0013 | 0.0011999 | 1077000 |
| 1718054880 | 0.0011999 | -6.0E-5 | -4.76 | 0.00124 | 0.00125 | 0.0011999 | 4223608 |
| 1717795800 | 0.00126 | 6.0E-5 | 5.00 | 0.0013 | 0.00136 | 0.0011999 | 4800960 |
| 1717709400 | 0.0011999 | 0 | 0.00 | 0.0011 | 0.0011999 | 0.0011 | 4108100 |
| 1717622460 | 0.0011999 | 5.0E-5 | 4.35 | 0.00115 | 0.0011999 | 0.00115 | 305934 |
| 1717536360 | 0.00115 | -5.0E-5 | -4.17 | 0.0011999 | 0.0011999 | 0.0011 | 1604050 |
| 1717450140 | 0.0011999 | -2.5E-5 | -2.04 | 0.0013 | 0.0013 | 0.0011999 | 476739 |
| 1717190940 | 0.001225 | 2.5E-5 | 2.08 | 0.0011999 | 0.001225 | 0.0011999 | 166666 |
| 1717104540 | 0.0011999 | -5.0E-5 | -4.00 | 0.0013 | 0.0013 | 0.0011999 | 2549500 |
| 1717018020 | 0.00125 | 0 | 0.00 | 0.00125 | 0.00125 | 0.00125 | 838682 |
| 1716931740 | 0.00125 | 5.0E-5 | 4.17 | 0.0011999 | 0.0013 | 0.0011 | 598510 |
| 1716585840 | 0.0011999 | 0 | 0.00 | 0.0011999 | 0.0011999 | 0.0011999 | 466800 |
| 1716499740 | 0.0011999 | 5.0E-5 | 4.35 | 0.0011 | 0.0011999 | 0.0011 | 2150100 |
| 1716412800 | 0.00115 | -9.0E-5 | -7.26 | 0.0013 | 0.0013 | 0.00115 | 918054 |
| 1716326940 | 0.00124 | -1.0E-5 | -0.80 | 0.0011999 | 0.0013 | 0.0011 | 20337019 |
| 1716240180 | 0.00125 | 5.0E-5 | 4.17 | 0.0011999 | 0.00125 | 0.0011999 | 475153 |
| 1715981340 | 0.0011999 | -7.5E-5 | -5.88 | 0.00125 | 0.0013 | 0.0011 | 9559862 |
| 1715894940 | 0.001275 | 7.5E-5 | 6.25 | 0.00125 | 0.001275 | 0.0011999 | 3898265 |
| 1715808000 | 0.0011999 | 0 | 0.00 | 0.0011999 | 0.0013 | 0.0011 | 12780604 |
| 1715722140 | 0.0011999 | -0.0001 | -7.69 | 0.0011999 | 0.0013 | 0.0011 | 11217714 |
| 1715635200 | 0.0013 | -0.0001 | -7.14 | 0.00133 | 0.0014 | 0.0011999 | 3744234 |
| 1715376000 | 0.0014 | 0.00015 | 12.00 | 0.0013 | 0.0014 | 0.0011999 | 6341788 |
| 1715289720 | 0.00125 | -5.0E-5 | -3.85 | 0.0013 | 0.0013 | 0.0011999 | 5733218 |
| 1715203200 | 0.0013 | -0.0001 | -7.14 | 0.0013 | 0.00134 | 0.0011999 | 3050066 |
| 1715117340 | 0.0014 | -0.0001 | -6.67 | 0.0015 | 0.0015 | 0.0011999 | 18530554 |
| 1715030940 | 0.0015 | 0.0003001 | 25.01 | 0.0014 | 0.0018 | 0.00135 | 1575700 |
| 1714771740 | 0.0011999 | -0.00015 | -11.11 | 0.001375 | 0.0014499 | 0.0011999 | 3138000 |
| 1714685340 | 0.00135 | -5.0E-5 | -3.57 | 0.0013699 | 0.0014 | 0.0013 | 2028697 |
| 1714598400 | 0.0014 | -0.0001 | -6.67 | 0.0015 | 0.00152 | 0.0013 | 5268303 |
| 1714512600 | 0.0015 | -0.00025 | -14.29 | 0.0018 | 0.0018 | 0.0014 | 1717139 |
| 1714425720 | 0.00175 | -5.0E-5 | -2.78 | 0.002 | 0.002 | 0.0016 | 3670456 |
| 1714166580 | 0.0018 | 0.0004 | 28.57 | 0.0015 | 0.00203 | 0.0014 | 27022122 |
| 1714080300 | 0.0014 | -0.0003 | -17.65 | 0.0019 | 0.0019 | 0.0013 | 11832377 |
| 1713994020 | 0.0017 | 0.0004 | 30.77 | 0.0013 | 0.0018 | 0.0011999 | 66618798 |
| 1713907740 | 0.0013 | 0 | 0.00 | 0.0013 | 0.0013 | 0.0011999 | 2506600 |
| 1713821340 | 0.0013 | 0.0001001 | 8.34 | 0.00125 | 0.0013 | 0.0011999 | 2405730 |
| 1713561900 | 0.0011999 | 0 | 0.00 | 0.001299 | 0.0013 | 0.00115 | 1097453 |
| 1713475500 | 0.0011999 | -0.0001 | -7.69 | 0.0013 | 0.0013 | 0.0011 | 4180073 |
News
Market Data