Vontobel Financial Products GmbH (F31941)
BIT
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 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736787300 | 0.041 | 0 | 0.00 | 0.0429999 | 0.044 | 0.0375 | 140000 |
| 1736528100 | 0.041 | -0.0025 | -5.75 | 0.0455 | 0.0465 | 0.0395 | 3100 |
| 1736441700 | 0.0434999 | -0.001 | -2.25 | 0.044 | 0.0445 | 0.0429999 | 0 |
| 1736355300 | 0.0445 | -0.002 | -4.30 | 0.0429999 | 0.0475 | 0.0405 | 0 |
| 1736268900 | 0.0465 | -0.007 | -13.08 | 0.0525 | 0.055 | 0.042 | 70000 |
| 1736182500 | 0.0535 | 0.007 | 15.05 | 0.0555 | 0.0625 | 0.053 | 262500 |
| 1735923300 | 0.0465 | 0.0055 | 13.41 | 0.041 | 0.0465 | 0.039 | 450000 |
| 1735836900 | 0.041 | -0.0305 | -42.66 | 0.0585 | 0.0615 | 0.0375 | 486000 |
| 1735577700 | 0.0714999 | -0.015 | -17.34 | 0.0775 | 0.078 | 0.067 | 272360 |
| 1735318500 | 0.0864999 | -0.0005 | -0.57 | 0.1024999 | 0.104 | 0.077 | 103800 |
| 1734972900 | 0.0869999 | -0.012 | -12.12 | 0.084 | 0.09 | 0.077 | 73000 |
| 1734713700 | 0.099 | -0.002 | -1.98 | 0.0869999 | 0.101 | 0.067 | 403000 |
| 1734627300 | 0.101 | -0.0635 | -38.60 | 0.099 | 0.1155 | 0.094 | 273000 |
| 1734540900 | 0.1645 | 0.014 | 9.30 | 0.149 | 0.1645 | 0.1365 | 86750 |
| 1734454500 | 0.1505 | 0.017 | 12.73 | 0.1505 | 0.1645 | 0.1424999 | 217892 |
| 1734368100 | 0.1335 | 0.037 | 38.34 | 0.1115 | 0.1335 | 0.1095 | 208562 |
| 1734108900 | 0.0965 | -0.0005 | -0.52 | 0.0905 | 0.1019999 | 0.0875 | 12300 |
| 1734022500 | 0.097 | 0.0175 | 22.01 | 0.0925 | 0.1019999 | 0.088 | 108800 |
| 1733936100 | 0.0795 | 0.0085001 | 11.97 | 0.0714999 | 0.0795 | 0.0704999 | 22150 |
| 1733849700 | 0.0709999 | 0.0164999 | 30.28 | 0.061 | 0.074 | 0.061 | 0 |
| 1733763300 | 0.0545 | 0.003 | 5.83 | 0.0685 | 0.07 | 0.0525 | 118600 |
| 1733504100 | 0.0515 | 0.003 | 6.19 | 0.049 | 0.053 | 0.0485 | 30000 |
| 1733417700 | 0.0485 | 0.01 | 25.97 | 0.0405 | 0.05 | 0.0395 | 42000 |
| 1733331300 | 0.0385 | 0.0005 | 1.32 | 0.0385 | 0.0395 | 0.0365 | 30000 |
| 1733244900 | 0.038 | -0.001 | -2.56 | 0.0395 | 0.04 | 0.036 | 0 |
| 1733158500 | 0.039 | 0.0065 | 20.00 | 0.0354999 | 0.0415 | 0.0354999 | 0 |
| 1732899300 | 0.0325 | 0.0015 | 4.84 | 0.0315 | 0.0335 | 0.031 | 0 |
| 1732812900 | 0.031 | 0.0015 | 5.08 | 0.0305 | 0.031 | 0.0305 | 30000 |
| 1732726500 | 0.0295 | -0.005 | -14.49 | 0.0335 | 0.0345 | 0.028 | 0 |
| 1732640100 | 0.0345 | -0.0065 | -15.85 | 0.0325 | 0.0365 | 0.032 | 0 |
| 1732553700 | 0.041 | -0.001 | -2.38 | 0.0445 | 0.047 | 0.0385 | 2071700 |
| 1732294500 | 0.042 | 0.0065001 | 18.31 | 0.0354999 | 0.0429999 | 0.034 | 40200 |
| 1732208100 | 0.0354999 | 0.0024999 | 7.58 | 0.0354999 | 0.039 | 0.0325 | 40000 |
| 1732121700 | 0.033 | -0.0045 | -12.00 | 0.038 | 0.038 | 0.033 | 50000 |
| 1732035300 | 0.0375 | 0.0015 | 4.17 | 0.035 | 0.038 | 0.0315 | 50500 |
| 1731948900 | 0.036 | 0.0085 | 30.91 | 0.0335 | 0.0385 | 0.033 | 130000 |
| 1731689700 | 0.0275 | -0.0005 | -1.79 | 0.022 | 0.0275 | 0.021 | 200000 |
| 1731603300 | 0.028 | -0.004 | -12.50 | 0.032 | 0.034 | 0.0265 | 0 |
| 1731516900 | 0.032 | -0.008 | -20.00 | 0.032 | 0.039 | 0.03 | 310000 |
| 1731430500 | 0.04 | -0.0095 | -19.19 | 0.0525 | 0.054 | 0.034 | 150000 |
| 1731344100 | 0.0495 | 0.018 | 57.14 | 0.039 | 0.0495 | 0.037 | 2170500 |
| 1731084900 | 0.0315 | 0.0105 | 50.00 | 0.0214999 | 0.0315 | 0.02 | 3000000 |
| 1730998500 | 0.021 | 0.0035 | 20.00 | 0.0175 | 0.021 | 0.017 | 100000 |
| 1730912100 | 0.0175 | 0.007 | 66.67 | 0.017 | 0.0185 | 0.016 | 303000 |
| 1730825700 | 0.0105 | 0.001 | 10.53 | 0.009 | 0.011 | 0.009 | 5000 |
| 1730739300 | 0.0095 | -0.0005 | -5.00 | 0.0095 | 0.01 | 0.008 | 100000 |
| 1730480100 | 0.01 | -0.001 | -9.09 | 0.0105 | 0.011 | 0.01 | 0 |
| 1730393700 | 0.011 | -0.0025 | -18.52 | 0.012 | 0.013 | 0.0105 | 100000 |
| 1730307300 | 0.0135 | 0.001 | 8.00 | 0.0135 | 0.014 | 0.012 | 0 |
| 1730220900 | 0.0125 | -0.0035 | -21.88 | 0.0135 | 0.015 | 0.0125 | 100000 |
| 1730134500 | 0.016 | 0.001 | 6.67 | 0.016 | 0.017 | 0.015 | 5103000 |
| 1729871700 | 0.015 | 0.0025 | 20.00 | 0.013 | 0.016 | 0.012 | 100000 |
| 1729785300 | 0.0125 | 0.0055 | 78.57 | 0.0105 | 0.0125 | 0.01 | 6202000 |
| 1729698900 | 0.007 | 0 | 0.00 | 0.007 | 0.0075 | 0.007 | 400133 |
| 1729612500 | 0.007 | -0.0005 | -6.67 | 0.007 | 0.0075 | 0.007 | 0 |
| 1729526100 | 0.0075 | -0.0005 | -6.25 | 0.0075 | 0.008 | 0.007 | 0 |
| 1729266900 | 0.008 | 0.0005 | 6.67 | 0.0075 | 0.0085 | 0.0075 | 0 |
| 1729180500 | 0.0075 | 0 | 0.00 | 0.008 | 0.0085 | 0.0075 | 0 |
| 1729094100 | 0.0075 | 0 | 0.00 | 0.008 | 0.0085 | 0.0075 | 0 |
| 1729007700 | 0.0075 | 0 | 0.00 | 0.0075 | 0.008 | 0.007 | 0 |
| 1728921300 | 0.0075 | -0.0005 | -6.25 | 0.008 | 0.008 | 0.0065 | 3000000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
