ITSAPN24 (ITSAPN24)
BMF
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 | F |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721426400 | 10.22 | 0 | 0.00 | 10.22 | 10.22 | 10.22 | 0 |
| 1721340000 | 10.22 | -0.11 | -1.06 | 10.22 | 10.22 | 10.22 | 100 |
| 1721253600 | 10.33 | 0.09 | 0.88 | 10.21 | 10.37 | 10.21 | 156200 |
| 1721167200 | 10.24 | 0.02 | 0.20 | 10.22 | 10.27 | 10.21 | 33700 |
| 1721080800 | 10.22 | 0 | 0.00 | 10.22 | 10.24 | 10.19 | 36700 |
| 1720821600 | 10.22 | 0.06 | 0.59 | 10.16 | 10.22 | 10.13 | 24200 |
| 1720735200 | 10.16 | 0.01 | 0.10 | 10.14 | 10.16 | 10.13 | 9200 |
| 1720648800 | 10.15 | 0.18 | 1.81 | 10.05 | 10.15 | 10.04 | 21100 |
| 1720562400 | 9.97 | 0.05 | 0.50 | 9.91 | 9.97 | 9.91 | 5800 |
| 1720476000 | 9.92 | -0.09 | -0.90 | 9.93 | 9.96 | 9.92 | 4800 |
| 1720216800 | 10.01 | -0.03 | -0.30 | 9.97 | 10.01 | 9.9 | 84800 |
| 1720130400 | 10.04 | 0.01 | 0.10 | 10.06 | 10.07 | 10.03 | 20400 |
| 1720044000 | 10.03 | 0.15 | 1.52 | 10.01 | 10.08 | 10 | 19600 |
| 1719957600 | 9.88 | 0.05 | 0.51 | 9.83 | 9.88 | 9.82 | 7000 |
| 1719871200 | 9.83 | -0.02 | -0.20 | 9.92 | 9.95 | 9.82 | 8900 |
| 1719612000 | 9.85 | -0.06 | -0.61 | 9.86 | 9.86 | 9.81 | 13800 |
| 1719525600 | 9.91 | -0.02 | -0.20 | 9.9 | 9.91 | 9.9 | 3200 |
| 1719439200 | 9.93 | -0.06 | -0.60 | 9.8699999 | 9.94 | 9.7899999 | 36000 |
| 1719352800 | 9.99 | 0.03 | 0.30 | 9.93 | 10.01 | 9.91 | 10100 |
| 1719266400 | 9.96 | 0.2 | 2.05 | 9.8699999 | 9.99 | 9.8699999 | 64400 |
| 1719007200 | 9.76 | -0.1 | -1.01 | 9.7899999 | 9.82 | 9.75 | 19900 |
| 1718920800 | 9.86 | 0.03 | 0.31 | 9.9 | 9.94 | 9.86 | 1800 |
| 1718834400 | 9.83 | 0.04 | 0.41 | 9.75 | 9.83 | 9.75 | 3400 |
| 1718748000 | 9.7899999 | 0.04 | 0.41 | 9.75 | 9.81 | 9.75 | 114200 |
| 1718661600 | 9.75 | 0.08 | 0.83 | 9.75 | 9.76 | 9.75 | 1600 |
| 1718402400 | 9.67 | 0 | 0.00 | 9.67 | 9.67 | 9.67 | 0 |
| 1718316000 | 9.67 | -0.08 | -0.82 | 9.78 | 9.78 | 9.67 | 1900 |
| 1718229600 | 9.75 | -0.14 | -1.42 | 9.83 | 9.83 | 9.75 | 2300 |
| 1718143200 | 9.89 | -0.03 | -0.30 | 9.9 | 9.9 | 9.89 | 400 |
| 1718056800 | 9.92 | 0 | 0.00 | 9.92 | 9.92 | 9.92 | 0 |
| 1717797600 | 9.92 | 0 | 0.00 | 9.92 | 9.92 | 9.92 | 0 |
| 1717711200 | 9.92 | 0 | 0.00 | 9.92 | 9.92 | 9.92 | 0 |
| 1717624800 | 9.92 | 0 | 0.00 | 9.92 | 9.92 | 9.92 | 0 |
| 1717538400 | 9.92 | 0 | 0.00 | 9.92 | 9.92 | 9.92 | 0 |
| 1717452000 | 9.92 | -0.17 | -1.68 | 9.86 | 9.92 | 9.86 | 1000 |
| 1717192800 | 10.09 | 0 | 0.00 | 10.09 | 10.09 | 10.09 | 0 |
| 1717020000 | 10.09 | 0 | 0.00 | 10.09 | 10.09 | 10.09 | 0 |
| 1716933600 | 10.09 | 0 | 0.00 | 10.09 | 10.09 | 10.09 | 0 |
| 1716847200 | 10.09 | -0.11 | -1.08 | 10.11 | 10.12 | 10.09 | 1900 |
| 1716588000 | 10.2 | 0.01 | 0.10 | 10.19 | 10.2 | 10.09 | 2900 |
| 1716501600 | 10.19 | -0.08 | -0.78 | 10.18 | 10.23 | 10.18 | 6100 |
| 1716415200 | 10.27 | -0.12 | -1.15 | 10.29 | 10.29 | 10.27 | 1900 |
| 1716328800 | 10.39 | -0.02 | -0.19 | 10.36 | 10.41 | 10.36 | 1600 |
| 1716242400 | 10.41 | -0.01 | -0.10 | 10.4 | 10.41 | 10.37 | 1400 |
| 1715983200 | 10.42 | -0.07 | -0.67 | 10.46 | 10.46 | 10.39 | 21000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
