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 | 0.003 | 7.69230769231 | 0.039 | 0.043 | 0.039 | 456285 | 0.04196813 | DE |
| 4 | 0 | 0 | 0.042 | 0.043 | 0.032 | 304986 | 0.03796646 | DE |
| 12 | -0.021 | -33.3333333333 | 0.063 | 0.135 | 0.032 | 424197 | 0.05434434 | DE |
| 26 | -0.046 | -52.2727272727 | 0.088 | 0.135 | 0.032 | 289492 | 0.05582585 | DE |
| 52 | -0.068 | -61.8181818182 | 0.11 | 0.135 | 0.032 | 201617 | 0.05864034 | DE |
| 156 | -0.408 | -90.6666666667 | 0.45 | 0.515 | 0.032 | 105080 | 0.10501219 | DE |
| 260 | -0.408 | -90.6666666667 | 0.45 | 0.515 | 0.032 | 105080 | 0.10501219 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721369700 | 0.042 | 0.002 | 5.00 | 0.042 | 0.042 | 0.042 | 5000 |
| 1721283300 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1721196900 | 0.04 | -0.003 | -6.98 | 0.042 | 0.042 | 0.04 | 386100 |
| 1721110500 | 0.0429999 | 0.0039999 | 10.26 | 0.039 | 0.0429999 | 0.039 | 1254039 |
| 1721024100 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.039 | 180000 |
| 1720764900 | 0.039 | 0.004 | 11.43 | 0.035 | 0.039 | 0.035 | 234370 |
| 1720678500 | 0.035 | 0.002 | 6.06 | 0.035 | 0.035 | 0.035 | 107223 |
| 1720592100 | 0.033 | 0 | 0.00 | 0.033 | 0.033 | 0.033 | 285890 |
| 1720505700 | 0.033 | 0.001 | 3.13 | 0.032 | 0.034 | 0.032 | 83630 |
| 1720419300 | 0.032 | -0.005 | -13.51 | 0.034 | 0.035 | 0.032 | 525499 |
| 1720160100 | 0.037 | -0.001 | -2.63 | 0.038 | 0.038 | 0.037 | 40243 |
| 1720073700 | 0.038 | 0.004 | 11.76 | 0.034 | 0.04 | 0.032 | 165846 |
| 1719987300 | 0.034 | 0 | 0.00 | 0.034 | 0.034 | 0.034 | 12000 |
| 1719900900 | 0.034 | -0.001 | -2.86 | 0.035 | 0.035 | 0.034 | 100659 |
| 1719814500 | 0.035 | -0.002 | -5.41 | 0.035 | 0.035 | 0.035 | 301864 |
| 1719555300 | 0.037 | 0 | 0.00 | 0.037 | 0.038 | 0.037 | 319000 |
| 1719468900 | 0.037 | 0 | 0.00 | 0.035 | 0.037 | 0.034 | 157875 |
| 1719382500 | 0.037 | 0 | 0.00 | 0.036 | 0.037 | 0.034 | 612477 |
| 1719296100 | 0.037 | -0.004 | -9.76 | 0.041 | 0.041 | 0.035 | 733025 |
| 1719209700 | 0.041 | -0.001 | -2.38 | 0.042 | 0.042 | 0.041 | 290000 |
| 1718950500 | 0.042 | -0.001 | -2.33 | 0.042 | 0.042 | 0.042 | 50000 |
| 1718864100 | 0.0429999 | 0.0029999 | 7.50 | 0.04 | 0.0429999 | 0.039 | 154452 |
| 1718777700 | 0.04 | -0.003 | -6.98 | 0.041 | 0.041 | 0.04 | 199337 |
| 1718691300 | 0.0429999 | 0 | 0.00 | 0.0429999 | 0.044 | 0.04 | 639452 |
| 1718604900 | 0.0429999 | 0.0039999 | 10.26 | 0.04 | 0.0429999 | 0.04 | 277543 |
| 1718345700 | 0.039 | -0.004 | -9.30 | 0.042 | 0.042 | 0.039 | 617183 |
| 1718259300 | 0.0429999 | 0 | 0.00 | 0.0429999 | 0.045 | 0.0429999 | 106114 |
| 1718172900 | 0.0429999 | -0.001 | -2.27 | 0.044 | 0.044 | 0.0429999 | 91851 |
| 1718086500 | 0.044 | -0.001 | -2.22 | 0.045 | 0.049 | 0.044 | 593090 |
| 1717740900 | 0.045 | -0.005 | -10.00 | 0.05 | 0.05 | 0.045 | 683821 |
| 1717654500 | 0.05 | -0.002 | -3.85 | 0.05 | 0.05 | 0.05 | 734923 |
| 1717568100 | 0.052 | -0.012 | -18.75 | 0.056 | 0.057 | 0.052 | 2155952 |
| 1717481700 | 0.064 | -0.002 | -3.03 | 0.066 | 0.066 | 0.061 | 20000 |
| 1717395300 | 0.066 | 0 | 0.00 | 0.066 | 0.067 | 0.066 | 143121 |
| 1717136100 | 0.066 | -0.009 | -12.00 | 0.076 | 0.076 | 0.065 | 558056 |
| 1717049700 | 0.075 | -0.045 | -37.50 | 0.09 | 0.09 | 0.07 | 680003 |
| 1716963300 | 0.12 | 0 | 0.00 | 0.12 | 0.12 | 0.12 | 0 |
| 1716876900 | 0.12 | 0 | 0.00 | 0.12 | 0.12 | 0.12 | 0 |
| 1716790500 | 0.12 | 0.042 | 53.85 | 0.08 | 0.135 | 0.08 | 297345 |
| 1716531300 | 0.078 | 0.003 | 4.00 | 0.07 | 0.08 | 0.07 | 277195 |
| 1716444900 | 0.075 | 0.011 | 17.19 | 0.065 | 0.075 | 0.065 | 79414 |
| 1716358500 | 0.064 | -0.012 | -15.79 | 0.08 | 0.08 | 0.06 | 1404599 |
| 1716272100 | 0.076 | 0.035 | 85.37 | 0.05 | 0.09 | 0.05 | 3772689 |
| 1716185700 | 0.041 | 0 | 0.00 | 0.041 | 0.041 | 0.041 | 0 |
| 1715926500 | 0.041 | 0 | 0.00 | 0.041 | 0.041 | 0.041 | 0 |
| 1715840100 | 0.041 | 0 | 0.00 | 0.041 | 0.041 | 0.041 | 6000 |
| 1715753700 | 0.041 | 0 | 0.00 | 0.041 | 0.041 | 0.041 | 0 |
| 1715667300 | 0.041 | 0 | 0.00 | 0.041 | 0.041 | 0.041 | 0 |
| 1715580900 | 0.041 | 0 | 0.00 | 0.041 | 0.041 | 0.041 | 0 |
| 1715321700 | 0.041 | 0.001 | 2.50 | 0.04 | 0.041 | 0.04 | 60159 |
| 1715235300 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1715148900 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 5156 |
| 1715062500 | 0.04 | -0.011 | -21.57 | 0.0509999 | 0.0509999 | 0.04 | 94844 |
| 1714976100 | 0.0509999 | 0 | 0.00 | 0.0509999 | 0.0509999 | 0.0509999 | 0 |
| 1714716900 | 0.0509999 | 0 | 0.00 | 0.0509999 | 0.0509999 | 0.0509999 | 0 |
| 1714630500 | 0.0509999 | 0 | 0.00 | 0.0509999 | 0.0509999 | 0.0509999 | 0 |
| 1714544100 | 0.0509999 | 0 | 0.00 | 0.0509999 | 0.0509999 | 0.0509999 | 0 |
| 1714457700 | 0.0509999 | -0.012 | -19.05 | 0.06 | 0.06 | 0.0509999 | 15860 |
| 1714371300 | 0.063 | -0.002 | -3.08 | 0.063 | 0.063 | 0.063 | 140 |
| 1714112100 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1713939300 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1713852900 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1713766500 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1713507300 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 701 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
