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 | 0.038 | 0.045 | 0.034 | 354901 | 0.03716197 | DE |
| 4 | -0.008 | -17.3913043478 | 0.046 | 0.046 | 0.03 | 207753 | 0.03726284 | DE |
| 12 | -0.045 | -54.2168674699 | 0.083 | 0.084 | 0.03 | 227305 | 0.04511084 | DE |
| 26 | -0.097 | -71.8518518519 | 0.135 | 0.14 | 0.03 | 277820 | 0.06573914 | DE |
| 52 | -0.077 | -66.9565217391 | 0.115 | 0.16 | 0.03 | 188756 | 0.07567664 | DE |
| 156 | -0.297 | -88.6567164179 | 0.335 | 0.375 | 0.03 | 100412 | 0.13119743 | DE |
| 260 | -0.382 | -90.9523809524 | 0.42 | 0.44 | 0.03 | 109976 | 0.16947743 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732511700 | 0.04 | 0 | 0.00 | 0.04 | 0.041 | 0.04 | 127738 |
| 1732252500 | 0.04 | 0.002 | 5.26 | 0.045 | 0.045 | 0.04 | 24770 |
| 1732166100 | 0.038 | -0.001 | -2.56 | 0.038 | 0.04 | 0.038 | 436783 |
| 1732079700 | 0.039 | 0.004 | 11.43 | 0.037 | 0.045 | 0.037 | 408734 |
| 1731993300 | 0.035 | -0.004 | -10.26 | 0.038 | 0.038 | 0.034 | 549315 |
| 1731906900 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.039 | 0 |
| 1731647700 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.039 | 4277 |
| 1731561300 | 0.039 | 0.001 | 2.63 | 0.038 | 0.045 | 0.038 | 131360 |
| 1731474900 | 0.038 | 0.002 | 5.56 | 0.035 | 0.038 | 0.035 | 161299 |
| 1731388500 | 0.036 | 0 | 0.00 | 0.036 | 0.036 | 0.036 | 282 |
| 1731302100 | 0.036 | 0 | 0.00 | 0.036 | 0.036 | 0.036 | 3918 |
| 1731042900 | 0.036 | 0.006 | 20.00 | 0.036 | 0.036 | 0.032 | 613586 |
| 1730956500 | 0.03 | -0.005 | -14.29 | 0.035 | 0.035 | 0.03 | 177857 |
| 1730870100 | 0.035 | -0.007 | -16.67 | 0.04 | 0.04 | 0.035 | 693581 |
| 1730783700 | 0.042 | 0.002 | 5.00 | 0.041 | 0.042 | 0.041 | 73170 |
| 1730697300 | 0.04 | -0.001 | -2.44 | 0.041 | 0.041 | 0.04 | 102713 |
| 1730438100 | 0.041 | -0.003 | -6.82 | 0.044 | 0.044 | 0.04 | 337842 |
| 1730351700 | 0.044 | 0 | 0.00 | 0.044 | 0.044 | 0.044 | 137645 |
| 1730265300 | 0.044 | 0 | 0.00 | 0.044 | 0.044 | 0.044 | 23512 |
| 1730178900 | 0.044 | -0.002 | -4.35 | 0.046 | 0.046 | 0.044 | 64208 |
| 1730092500 | 0.046 | 0 | 0.00 | 0.046 | 0.046 | 0.046 | 2449 |
| 1729833300 | 0.046 | 0 | 0.00 | 0.046 | 0.046 | 0.046 | 24708 |
| 1729746900 | 0.046 | 0 | 0.00 | 0.046 | 0.046 | 0.044 | 220420 |
| 1729660500 | 0.046 | 0.002 | 4.55 | 0.044 | 0.046 | 0.044 | 15246 |
| 1729574100 | 0.044 | -0.002 | -4.35 | 0.048 | 0.048 | 0.0429999 | 234096 |
| 1729487700 | 0.046 | 0.0030001 | 6.98 | 0.045 | 0.048 | 0.045 | 56754 |
| 1729228500 | 0.0429999 | 0.0029999 | 7.50 | 0.0429999 | 0.046 | 0.0429999 | 169616 |
| 1729142100 | 0.04 | -0.004 | -9.09 | 0.045 | 0.05 | 0.033 | 1025918 |
| 1729055700 | 0.044 | -0.003 | -6.38 | 0.047 | 0.047 | 0.044 | 15630 |
| 1728969300 | 0.047 | 0 | 0.00 | 0.047 | 0.047 | 0.047 | 0 |
| 1728882900 | 0.047 | 0 | 0.00 | 0.046 | 0.047 | 0.046 | 29780 |
| 1728623700 | 0.047 | 0.001 | 2.17 | 0.048 | 0.048 | 0.046 | 226983 |
| 1728537300 | 0.046 | -0.004 | -8.00 | 0.0509999 | 0.0509999 | 0.046 | 18359 |
| 1728450900 | 0.05 | -0.001 | -1.96 | 0.049 | 0.05 | 0.049 | 44316 |
| 1728364500 | 0.0509999 | 0.0009999 | 2.00 | 0.0509999 | 0.0509999 | 0.0509999 | 14200 |
| 1728278100 | 0.05 | -0.001 | -1.96 | 0.0509999 | 0.0509999 | 0.05 | 90000 |
| 1728022500 | 0.0509999 | 0 | 0.00 | 0.0509999 | 0.0509999 | 0.0509999 | 23000 |
| 1727936100 | 0.0509999 | 0 | 0.00 | 0.0509999 | 0.0509999 | 0.0509999 | 0 |
| 1727849700 | 0.0509999 | 0.0029999 | 6.25 | 0.0509999 | 0.0509999 | 0.0509999 | 2526 |
| 1727763300 | 0.048 | -0.008 | -14.29 | 0.06 | 0.06 | 0.048 | 51109 |
| 1727676900 | 0.056 | 0.011 | 24.44 | 0.045 | 0.056 | 0.041 | 1698693 |
| 1727417700 | 0.045 | 0.001 | 2.27 | 0.045 | 0.045 | 0.045 | 8078 |
| 1727331300 | 0.044 | 0.003 | 7.32 | 0.042 | 0.044 | 0.042 | 155630 |
| 1727244900 | 0.041 | -0.005 | -10.87 | 0.0429999 | 0.0429999 | 0.041 | 432841 |
| 1727158500 | 0.046 | 0.0030001 | 6.98 | 0.045 | 0.046 | 0.045 | 60834 |
| 1727072100 | 0.0429999 | 0 | 0.00 | 0.0429999 | 0.0429999 | 0.0429999 | 0 |
| 1726812900 | 0.0429999 | -0.003 | -6.52 | 0.047 | 0.048 | 0.042 | 351900 |
| 1726726500 | 0.046 | 0.011 | 31.43 | 0.037 | 0.052 | 0.037 | 599505 |
| 1726640100 | 0.035 | -0.005 | -12.50 | 0.04 | 0.04 | 0.034 | 757368 |
| 1726553700 | 0.04 | -0.002 | -4.76 | 0.041 | 0.041 | 0.04 | 328481 |
| 1726467300 | 0.042 | 0.002 | 5.00 | 0.046 | 0.055 | 0.042 | 582692 |
| 1726208100 | 0.04 | -0.038 | -48.72 | 0.066 | 0.066 | 0.04 | 177132 |
| 1726121700 | 0.078 | -0.003 | -3.70 | 0.079 | 0.079 | 0.078 | 218761 |
| 1726035300 | 0.081 | 0 | 0.00 | 0.081 | 0.081 | 0.081 | 0 |
| 1725948900 | 0.081 | 0.005 | 6.58 | 0.075 | 0.084 | 0.075 | 341052 |
| 1725862500 | 0.076 | 0.001 | 1.33 | 0.076 | 0.076 | 0.076 | 6 |
| 1725603300 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1725516900 | 0.075 | 0 | 0.00 | 0.076 | 0.076 | 0.075 | 10000 |
| 1725430500 | 0.075 | 0 | 0.00 | 0.077 | 0.078 | 0.075 | 36516 |
| 1725344100 | 0.075 | -0.003 | -3.85 | 0.077 | 0.077 | 0.074 | 51850 |
| 1725257700 | 0.078 | -0.005 | -6.02 | 0.083 | 0.083 | 0.075 | 253156 |
| 1724998500 | 0.083 | -0.001 | -1.19 | 0.084 | 0.084 | 0.083 | 71644 |
| 1724912100 | 0.084 | 0.012 | 16.67 | 0.074 | 0.084 | 0.074 | 310580 |
| 1724825700 | 0.072 | 0 | 0.00 | 0.072 | 0.072 | 0.072 | 0 |
| 1724739300 | 0.072 | -0.003 | -4.00 | 0.075 | 0.078 | 0.072 | 286636 |
| 1724652900 | 0.075 | 0.007 | 10.29 | 0.07 | 0.078 | 0.07 | 333186 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
