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 | -0.0032 | -9.93788819876 | 0.0322 | 0.0336 | 0.0276 | 278529 | 0.02987401 | DE |
| 4 | -0.018 | -38.2978723404 | 0.047 | 0.0556 | 0.027 | 1049335 | 0.03796971 | DE |
| 12 | 0.0222 | 326.470588235 | 0.0068 | 0.136 | 0.0054 | 1691741 | 0.05910702 | DE |
| 26 | 0.007 | 31.8181818182 | 0.022 | 0.136 | 0.0054 | 970773 | 0.05367716 | DE |
| 52 | -0.0246 | -45.8955223881 | 0.0536 | 0.136 | 0.0054 | 533461 | 0.05249681 | DE |
| 156 | -0.01 | -25.641025641 | 0.039 | 0.39 | 0.0054 | 248588 | 0.05611342 | DE |
| 260 | -0.084 | -74.3362831858 | 0.113 | 0.39 | 0.0054 | 257018 | 0.06454678 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742835300 | 0.029 | -0.0006 | -2.03 | 0.0282 | 0.0294 | 0.028 | 95250 |
| 1742576100 | 0.0296 | 0 | 0.00 | 0.0294 | 0.03 | 0.0276 | 321664 |
| 1742489700 | 0.0296 | 0 | 0.00 | 0.03 | 0.031 | 0.0296 | 286347 |
| 1742403300 | 0.0296 | -0.0034 | -10.30 | 0.03 | 0.0308 | 0.029 | 560340 |
| 1742316900 | 0.033 | 0.0012 | 3.77 | 0.0322 | 0.0336 | 0.0322 | 129042 |
| 1742230500 | 0.0318 | 0.001 | 3.25 | 0.0316 | 0.0346 | 0.03 | 580477 |
| 1741971300 | 0.0308 | -0.0022 | -6.67 | 0.0362 | 0.0362 | 0.0302 | 784218 |
| 1741884900 | 0.033 | -0.0048 | -12.70 | 0.0388 | 0.0388 | 0.033 | 581188 |
| 1741798500 | 0.0378 | 0.0054 | 16.67 | 0.0414 | 0.045 | 0.035 | 4024237 |
| 1741712100 | 0.0324 | 0.004 | 14.08 | 0.031 | 0.0324 | 0.0296 | 981688 |
| 1741625700 | 0.0284 | 0.0006 | 2.16 | 0.028 | 0.0306 | 0.028 | 670077 |
| 1741366500 | 0.0278 | -0.0056 | -16.77 | 0.0334 | 0.0346 | 0.027 | 1612210 |
| 1741280100 | 0.0334 | -0.002 | -5.65 | 0.0354 | 0.0368 | 0.0334 | 529067 |
| 1741193700 | 0.0354 | -0.0046 | -11.50 | 0.041 | 0.041 | 0.0354 | 573973 |
| 1741107300 | 0.04 | 0.002 | 5.26 | 0.039 | 0.04 | 0.037 | 587695 |
| 1741020900 | 0.038 | -0.0044 | -10.38 | 0.044 | 0.044 | 0.038 | 719786 |
| 1740761700 | 0.0424 | -0.0044 | -9.40 | 0.047 | 0.0484 | 0.0396 | 1916569 |
| 1740675300 | 0.0468 | -0.0024 | -4.88 | 0.0497999 | 0.0556 | 0.0442 | 1976984 |
| 1740588900 | 0.0492 | 0.0072 | 17.14 | 0.04 | 0.0492 | 0.037 | 1765068 |
| 1740502500 | 0.042 | -0.0066 | -13.58 | 0.047 | 0.0514 | 0.042 | 2290819 |
| 1740416100 | 0.0486 | -0.0004 | -0.82 | 0.052 | 0.0616 | 0.047 | 3759917 |
| 1740156900 | 0.049 | 0.0060001 | 13.95 | 0.0436 | 0.049 | 0.0412 | 1199550 |
| 1740070500 | 0.0429999 | -0.008 | -15.69 | 0.0504 | 0.0504 | 0.0424 | 1689619 |
| 1739984100 | 0.0509999 | -0.0098 | -16.12 | 0.0524 | 0.0576 | 0.048 | 4420935 |
| 1739897700 | 0.0608 | -0.0172 | -22.05 | 0.073 | 0.0736 | 0.0608 | 2185514 |
| 1739811300 | 0.078 | -0.0168 | -17.72 | 0.094 | 0.098 | 0.075 | 1354201 |
| 1739552100 | 0.0948 | -0.0042 | -4.24 | 0.103 | 0.1045 | 0.0948 | 1032927 |
| 1739465700 | 0.099 | -0.0065 | -6.16 | 0.104 | 0.1075 | 0.094 | 2139272 |
| 1739379300 | 0.1055 | -0.007 | -6.22 | 0.11 | 0.1125 | 0.1 | 1443235 |
| 1739292900 | 0.1125 | -0.0025 | -2.17 | 0.114 | 0.119 | 0.106 | 2576102 |
| 1739206500 | 0.115 | 0.001 | 0.88 | 0.113 | 0.125 | 0.1019999 | 3727656 |
| 1738947300 | 0.114 | -0.001 | -0.87 | 0.1195 | 0.1235 | 0.097 | 3571942 |
| 1738860900 | 0.115 | 0.0228 | 24.73 | 0.085 | 0.115 | 0.0816 | 4843143 |
| 1738774500 | 0.0922 | -0.0178 | -16.18 | 0.1295 | 0.136 | 0.0922 | 3648120 |
| 1738688100 | 0.11 | 0.022 | 25.00 | 0.109 | 0.118 | 0.1 | 4922299 |
| 1738601700 | 0.088 | 0.019 | 27.54 | 0.0709999 | 0.088 | 0.0709999 | 1889118 |
| 1738342500 | 0.069 | 0.019 | 38.00 | 0.06 | 0.069 | 0.0478 | 6559672 |
| 1738256100 | 0.05 | 0.0128001 | 34.41 | 0.0484 | 0.05 | 0.0484 | 1834760 |
| 1738169700 | 0.0371999 | 0.0061999 | 20.00 | 0.03 | 0.0371999 | 0.0276 | 1962110 |
| 1738083300 | 0.031 | -0.0086 | -21.72 | 0.0468 | 0.0484 | 0.031 | 4771528 |
| 1737996900 | 0.0396 | 0.0096 | 32.00 | 0.038 | 0.0396 | 0.038 | 974851 |
| 1737737700 | 0.03 | 0.008 | 36.36 | 0.028 | 0.03 | 0.027 | 2030070 |
| 1737651300 | 0.022 | 0.0102 | 86.44 | 0.022 | 0.0228 | 0.021 | 1824235 |
| 1737564900 | 0.0118 | 0 | 0.00 | 0.0118 | 0.0118 | 0.0118 | 0 |
| 1737478500 | 0.0118 | 0.0032 | 37.21 | 0.0098 | 0.0118 | 0.0098 | 925459 |
| 1737392100 | 0.0086 | 0.002 | 30.30 | 0.0076 | 0.0086 | 0.0076 | 2540699 |
| 1737132900 | 0.0066 | -0.0004 | -5.71 | 0.0074 | 0.0074 | 0.0066 | 562665 |
| 1737046500 | 0.007 | 0.0006 | 9.38 | 0.0066 | 0.007 | 0.0064 | 1430674 |
| 1736960100 | 0.0064 | 0.0006001 | 10.35 | 0.0064 | 0.0064 | 0.0064 | 369807 |
| 1736873700 | 0.0057999 | 0.0001999 | 3.57 | 0.0056 | 0.006 | 0.0056 | 50121 |
| 1736787300 | 0.0056 | -0.0004 | -6.67 | 0.0056 | 0.0056 | 0.0056 | 63692 |
| 1736528100 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 20000 |
| 1736441700 | 0.006 | 0.0006 | 11.11 | 0.0066 | 0.0066 | 0.0057999 | 230002 |
| 1736355300 | 0.0054 | -0.0004 | -6.90 | 0.0057999 | 0.0057999 | 0.0054 | 500008 |
| 1736268900 | 0.0057999 | -0.0004 | -6.45 | 0.0057999 | 0.0062 | 0.0057999 | 1045319 |
| 1736182500 | 0.0062 | 0 | 0.00 | 0.0068 | 0.0068 | 0.006 | 1071984 |
| 1735923300 | 0.0062 | 0.0002 | 3.33 | 0.006 | 0.0068 | 0.006 | 70946 |
| 1735836900 | 0.006 | -0.0006 | -9.09 | 0.0068 | 0.0068 | 0.006 | 178689 |
| 1735577700 | 0.0066 | -0.0004 | -5.71 | 0.0062 | 0.0066 | 0.0062 | 125027 |
| 1735318500 | 0.007 | 0.0002 | 2.94 | 0.0066 | 0.007 | 0.0064 | 840809 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
