Italian Sea Group (TISG)
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 | -0.25 | -3.11720698254 | 8.02 | 8.12 | 7.72 | 71419 | 7.95261274 | DE |
| 4 | -0.37 | -4.54545454545 | 8.14 | 8.36 | 7.72 | 80350 | 8.08831082 | DE |
| 12 | 0.47 | 6.43835616438 | 7.3 | 8.36 | 7.13 | 70601 | 7.83380934 | DE |
| 26 | -1.15 | -12.8923766816 | 8.92 | 9.34 | 7 | 81960 | 7.89929828 | DE |
| 52 | -2.35 | -23.2213438735 | 10.12 | 11.28 | 7 | 80181 | 8.73651292 | DE |
| 156 | 1.82 | 30.5882352941 | 5.95 | 11.28 | 4.125 | 67183 | 7.88911568 | DE |
| 260 | 2.37 | 43.8888888889 | 5.4 | 11.28 | 4.125 | 79706 | 7.33864492 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740761700 | 7.78 | -0.16 | -2.02 | 7.9 | 7.9 | 7.72 | 106099 |
| 1740675300 | 7.94 | -0.03 | -0.38 | 8 | 8.05 | 7.9 | 53414 |
| 1740588900 | 7.97 | 0.09 | 1.14 | 7.94 | 8.1199999 | 7.94 | 59037 |
| 1740502500 | 7.88 | -0.05 | -0.63 | 7.98 | 7.98 | 7.86 | 63360 |
| 1740416100 | 7.93 | -0.1 | -1.25 | 8.05 | 8.05 | 7.86 | 97812 |
| 1740156900 | 8.03 | 0.08 | 1.01 | 8.02 | 8.1199999 | 7.97 | 83473 |
| 1740070500 | 7.95 | -0.1 | -1.24 | 8.06 | 8.1 | 7.91 | 78445 |
| 1739984100 | 8.05 | -0.17 | -2.07 | 8.3 | 8.31 | 8.02 | 85213 |
| 1739897700 | 8.22 | -0.03 | -0.36 | 8.32 | 8.36 | 8.2 | 91888 |
| 1739811300 | 8.25 | 0.06 | 0.73 | 8.2899999 | 8.33 | 8.2 | 83234 |
| 1739552100 | 8.19 | 0.01 | 0.12 | 8.17 | 8.32 | 8.05 | 131332 |
| 1739465700 | 8.18 | 0.06 | 0.74 | 8.16 | 8.21 | 8.1 | 94056 |
| 1739379300 | 8.1199999 | 0.09 | 1.12 | 8.05 | 8.16 | 8.05 | 64208 |
| 1739292900 | 8.03 | -0.06 | -0.74 | 8.11 | 8.14 | 8 | 62221 |
| 1739206500 | 8.09 | 0.07 | 0.87 | 8.0399999 | 8.15 | 8.0399999 | 45002 |
| 1738947300 | 8.02 | -0.09 | -1.11 | 8.15 | 8.16 | 8.01 | 46520 |
| 1738860900 | 8.11 | 0.07 | 0.87 | 8.1199999 | 8.16 | 8.03 | 47717 |
| 1738774500 | 8.0399999 | -0.06 | -0.74 | 8.1199999 | 8.1199999 | 7.96 | 72154 |
| 1738688100 | 8.1 | -0.04 | -0.49 | 8.16 | 8.16 | 8.03 | 82722 |
| 1738601700 | 8.14 | -0.06 | -0.73 | 8.1199999 | 8.16 | 7.94 | 140099 |
| 1738342500 | 8.2 | 0.15 | 1.86 | 8.14 | 8.27 | 8.1199999 | 125093 |
| 1738256100 | 8.05 | 0.31 | 4.01 | 7.75 | 8.05 | 7.75 | 131444 |
| 1738169700 | 7.74 | -0.02 | -0.26 | 7.78 | 7.85 | 7.74 | 47651 |
| 1738083300 | 7.76 | -0.02 | -0.26 | 7.77 | 7.85 | 7.75 | 42567 |
| 1737996900 | 7.78 | -0.03 | -0.38 | 7.85 | 7.85 | 7.65 | 69897 |
| 1737737700 | 7.81 | 0.01 | 0.13 | 7.79 | 7.88 | 7.79 | 72009 |
| 1737651300 | 7.8 | 0.13 | 1.69 | 7.66 | 7.83 | 7.66 | 66485 |
| 1737564900 | 7.67 | -0.12 | -1.54 | 7.77 | 7.84 | 7.66 | 39459 |
| 1737478500 | 7.79 | 0 | 0.00 | 7.72 | 7.79 | 7.66 | 56538 |
| 1737392100 | 7.79 | 0.03 | 0.39 | 7.93 | 7.93 | 7.66 | 61828 |
| 1737132900 | 7.76 | 0.13 | 1.70 | 7.68 | 7.77 | 7.66 | 65001 |
| 1737046500 | 7.63 | 0.17 | 2.28 | 7.5 | 7.63 | 7.49 | 70365 |
| 1736960100 | 7.46 | 0.02 | 0.27 | 7.45 | 7.5 | 7.36 | 50703 |
| 1736873700 | 7.44 | -0.05 | -0.67 | 7.56 | 7.6 | 7.44 | 48871 |
| 1736787300 | 7.49 | -0.11 | -1.45 | 7.56 | 7.6 | 7.46 | 28676 |
| 1736528100 | 7.6 | -0.05 | -0.65 | 7.68 | 7.71 | 7.59 | 34083 |
| 1736441700 | 7.65 | -0.05 | -0.65 | 7.66 | 7.66 | 7.56 | 39930 |
| 1736355300 | 7.7 | -0.05 | -0.65 | 7.77 | 7.78 | 7.64 | 86361 |
| 1736268900 | 7.75 | -0.12 | -1.52 | 7.91 | 7.91 | 7.73 | 57795 |
| 1736182500 | 7.87 | 0.12 | 1.55 | 7.88 | 7.94 | 7.8 | 67458 |
| 1735923300 | 7.75 | -0.04 | -0.51 | 7.76 | 7.85 | 7.66 | 50890 |
| 1735836900 | 7.79 | 0.35 | 4.70 | 7.7 | 7.79 | 7.49 | 129288 |
| 1735577700 | 7.44 | 0.04 | 0.54 | 7.48 | 7.48 | 7.38 | 40826 |
| 1735318500 | 7.4 | 0.13 | 1.79 | 7.32 | 7.47 | 7.32 | 91836 |
| 1734972900 | 7.27 | 0 | 0.00 | 7.35 | 7.43 | 7.22 | 31868 |
| 1734713700 | 7.27 | 0.01 | 0.14 | 7.23 | 7.29 | 7.13 | 87240 |
| 1734627300 | 7.26 | -0.23 | -3.07 | 7.67 | 7.67 | 7.22 | 89692 |
| 1734540900 | 7.49 | 0.03 | 0.40 | 7.43 | 7.51 | 7.37 | 67761 |
| 1734454500 | 7.46 | -0.12 | -1.58 | 7.48 | 7.57 | 7.45 | 56459 |
| 1734368100 | 7.58 | -0.05 | -0.66 | 7.5 | 7.59 | 7.45 | 67836 |
| 1734108900 | 7.63 | -0.18 | -2.30 | 7.82 | 7.84 | 7.53 | 125821 |
| 1734022500 | 7.81 | 0.02 | 0.26 | 7.8 | 7.87 | 7.77 | 68696 |
| 1733936100 | 7.79 | 0.16 | 2.10 | 7.68 | 7.82 | 7.63 | 64434 |
| 1733849700 | 7.63 | -0.01 | -0.13 | 7.62 | 7.65 | 7.55 | 63189 |
| 1733763300 | 7.64 | 0.13 | 1.73 | 7.52 | 7.7 | 7.52 | 65378 |
| 1733504100 | 7.51 | 0.15 | 2.04 | 7.3 | 7.53 | 7.3 | 37725 |
| 1733417700 | 7.36 | -0.04 | -0.54 | 7.48 | 7.49 | 7.32 | 46536 |
| 1733331300 | 7.4 | 0.17 | 2.35 | 7.2 | 7.42 | 7.18 | 126659 |
| 1733244900 | 7.23 | -0.27 | -3.60 | 7.49 | 7.57 | 7 | 210828 |
| 1733158500 | 7.5 | 0.06 | 0.81 | 7.42 | 7.5 | 7.31 | 61097 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
