SG ISSUER (STOX5S)
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 |
|---|---|---|---|---|---|---|---|
| 1740675300 | 0.485 | 0.027 | 5.90 | 0.469 | 0.495 | 0.469 | 0 |
| 1740588900 | 0.458 | -0.039 | -7.85 | 0.479 | 0.483 | 0.456 | 0 |
| 1740502500 | 0.497 | 0.004 | 0.81 | 0.503 | 0.509 | 0.482 | 0 |
| 1740416100 | 0.493 | 0.007 | 1.44 | 0.471 | 0.503 | 0.471 | 0 |
| 1740156900 | 0.486 | -0.003 | -0.61 | 0.485 | 0.492 | 0.477 | 0 |
| 1740070500 | 0.489 | -0.002 | -0.41 | 0.487 | 0.49 | 0.472 | 0 |
| 1739984100 | 0.491 | 0.035 | 7.68 | 0.458 | 0.491 | 0.457 | 0 |
| 1739897700 | 0.456 | -0.008 | -1.72 | 0.462 | 0.47 | 0.455 | 0 |
| 1739811300 | 0.464 | -0.014 | -2.93 | 0.478 | 0.479 | 0.463 | 1000 |
| 1739552100 | 0.478 | 0.002 | 0.42 | 0.482 | 0.482 | 0.465 | 0 |
| 1739465700 | 0.476 | -0.045 | -8.64 | 0.495 | 0.505 | 0.475 | 0 |
| 1739379300 | 0.521 | -0.007 | -1.33 | 0.522 | 0.537 | 0.517 | 0 |
| 1739292900 | 0.528 | -0.014 | -2.58 | 0.543 | 0.545 | 0.527 | 0 |
| 1739206500 | 0.542 | -0.023 | -4.07 | 0.556 | 0.558 | 0.542 | 0 |
| 1738947300 | 0.5649999 | 0.0209999 | 3.86 | 0.547 | 0.5649999 | 0.545 | 300 |
| 1738860900 | 0.544 | -0.055 | -9.18 | 0.582 | 0.584 | 0.544 | 0 |
| 1738774500 | 0.599 | 0.001 | 0.17 | 0.607 | 0.611 | 0.599 | 0 |
| 1738688100 | 0.598 | -0.031 | -4.93 | 0.628 | 0.64 | 0.598 | 0 |
| 1738601700 | 0.629 | 0.038 | 6.43 | 0.664 | 0.664 | 0.621 | 0 |
| 1738342500 | 0.591 | 0.002 | 0.34 | 0.588 | 0.594 | 0.5719999 | 0 |
| 1738256100 | 0.589 | -0.032 | -5.15 | 0.611 | 0.612 | 0.589 | 0 |
| 1738169700 | 0.621 | -0.017 | -2.66 | 0.61 | 0.623 | 0.61 | 0 |
| 1738083300 | 0.638 | -0.008 | -1.24 | 0.647 | 0.651 | 0.627 | 0 |
| 1737996900 | 0.646 | 0.018 | 2.87 | 0.662 | 0.679 | 0.637 | 0 |
| 1737737700 | 0.628 | 0.002 | 0.32 | 0.615 | 0.631 | 0.602 | 0 |
| 1737651300 | 0.626 | -0.038 | -5.72 | 0.639 | 0.647 | 0.626 | 0 |
| 1737564900 | 0.664 | 0 | 0.00 | 0.664 | 0.664 | 0.664 | 0 |
| 1737478500 | 0.664 | 0.002 | 0.30 | 0.673 | 0.675 | 0.661 | 0 |
| 1737392100 | 0.662 | -0.014 | -2.07 | 0.676 | 0.678 | 0.652 | 1200 |
| 1737132900 | 0.676 | -0.034 | -4.79 | 0.704 | 0.704 | 0.67 | 0 |
| 1737046500 | 0.71 | -0.037 | -4.95 | 0.738 | 0.738 | 0.706 | 0 |
| 1736960100 | 0.747 | -0.057 | -7.09 | 0.794 | 0.807 | 0.746 | 0 |
| 1736873700 | 0.804 | -0.019 | -2.31 | 0.799 | 0.807 | 0.773 | 0 |
| 1736787300 | 0.823 | 0.017 | 2.11 | 0.824 | 0.852 | 0.8189999 | 0 |
| 1736528100 | 0.806 | 0.033 | 4.27 | 0.781 | 0.807 | 0.764 | 0 |
| 1736441700 | 0.773 | -0.022 | -2.77 | 0.799 | 0.8129999 | 0.772 | 0 |
| 1736355300 | 0.795 | 0.017 | 2.19 | 0.789 | 0.8149999 | 0.762 | 0 |
| 1736268900 | 0.778 | -0.024 | -2.99 | 0.8219999 | 0.8219999 | 0.766 | 0 |
| 1736182500 | 0.802 | -0.106 | -11.67 | 0.884 | 0.889 | 0.8 | 0 |
| 1735923300 | 0.908 | 0.037 | 4.25 | 0.878 | 0.912 | 0.868 | 0 |
| 1735836900 | 0.871 | -0.047 | -5.12 | 0.881 | 0.931 | 0.869 | 0 |
| 1735577700 | 0.918 | 0.025 | 2.80 | 0.905 | 0.928 | 0.88 | 0 |
| 1735318500 | 0.893 | -0.036 | -3.88 | 0.918 | 0.933 | 0.889 | 0 |
| 1734972900 | 0.929 | 0.017 | 1.86 | 0.918 | 0.945 | 0.916 | 0 |
| 1734713700 | 0.912 | 0.011 | 1.22 | 0.927 | 0.972 | 0.91 | 0 |
| 1734627300 | 0.901 | 0.068 | 8.16 | 0.899 | 0.91 | 0.877 | 0 |
| 1734540900 | 0.833 | -0.016 | -1.88 | 0.849 | 0.85 | 0.827 | 0 |
| 1734454500 | 0.849 | 0.004 | 0.47 | 0.858 | 0.862 | 0.83 | 50 |
| 1734368100 | 0.845 | 0.013 | 1.56 | 0.837 | 0.85 | 0.833 | 0 |
| 1734108900 | 0.832 | 0.006 | 0.73 | 0.83 | 0.837 | 0.804 | 0 |
| 1734022500 | 0.826 | -0.007 | -0.84 | 0.831 | 0.838 | 0.8209999 | 0 |
| 1733936100 | 0.833 | -0.008 | -0.95 | 0.84 | 0.851 | 0.829 | 0 |
| 1733849700 | 0.841 | 0.03 | 3.70 | 0.828 | 0.841 | 0.8189999 | 0 |
| 1733763300 | 0.811 | -0.007 | -0.86 | 0.826 | 0.827 | 0.795 | 0 |
| 1733504100 | 0.8179999 | -0.018 | -2.15 | 0.849 | 0.849 | 0.812 | 0 |
| 1733417700 | 0.836 | -0.036 | -4.13 | 0.877 | 0.878 | 0.836 | 0 |
| 1733331300 | 0.872 | -0.031 | -3.43 | 0.906 | 0.91 | 0.861 | 0 |
| 1733244900 | 0.903 | -0.042 | -4.44 | 0.934 | 0.934 | 0.885 | 0 |
| 1733158500 | 0.945 | -0.033 | -3.37 | 1.023 | 1.031 | 0.934 | 0 |
| 1732899300 | 0.978 | -0.052 | -5.05 | 1.039 | 1.048 | 0.977 | 0 |
| 1732812900 | 1.03 | -0.03 | -2.74 | 1.024 | 1.042 | 1.0049999 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
