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 | 0.08 | 28.0701754386 | 0.285 | 0.37 | 0.25 | 866627 | 0.28736964 | CS |
| 4 | 0.21 | 135.483870968 | 0.155 | 0.37 | 0.15 | 1706028 | 0.25197863 | CS |
| 12 | 0.325 | 812.5 | 0.04 | 0.37 | 0.025 | 892448 | 0.19198342 | CS |
| 26 | 0.315 | 630 | 0.05 | 0.37 | 0.02 | 441615 | 0.18303979 | CS |
| 52 | 0.31 | 563.636363636 | 0.055 | 0.37 | 0.02 | 281147 | 0.15764487 | CS |
| 156 | 0.245 | 204.166666667 | 0.12 | 0.37 | 0.01 | 163287 | 0.1284154 | CS |
| 260 | 0.245 | 204.166666667 | 0.12 | 0.37 | 0.01 | 163287 | 0.1284154 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733436300 | 0.31 | 0.03 | 10.71 | 0.29 | 0.32 | 0.2849999 | 897483 |
| 1733349900 | 0.28 | 0 | 0.00 | 0.28 | 0.31 | 0.27 | 1568851 |
| 1733263500 | 0.28 | 0 | 0.00 | 0.2849999 | 0.29 | 0.26 | 397241 |
| 1733177100 | 0.28 | -0.005 | -1.75 | 0.29 | 0.305 | 0.275 | 467726 |
| 1732917900 | 0.2849999 | -0.01 | -3.39 | 0.2849999 | 0.3 | 0.25 | 1001833 |
| 1732831500 | 0.295 | -0.01 | -3.28 | 0.3 | 0.325 | 0.2849999 | 299990 |
| 1732745100 | 0.305 | 0.025 | 8.93 | 0.28 | 0.31 | 0.27 | 448950 |
| 1732658700 | 0.28 | -0.02 | -6.67 | 0.2849999 | 0.31 | 0.27 | 651480 |
| 1732572300 | 0.3 | -0.02 | -6.25 | 0.31 | 0.325 | 0.2849999 | 910258 |
| 1732313100 | 0.32 | 0.04 | 14.29 | 0.31 | 0.335 | 0.3 | 1549404 |
| 1732226700 | 0.28 | -0.015 | -5.08 | 0.325 | 0.335 | 0.265 | 1455791 |
| 1732140300 | 0.295 | 0.04 | 15.69 | 0.25 | 0.32 | 0.25 | 2540915 |
| 1732053900 | 0.255 | 0.025 | 10.87 | 0.23 | 0.26 | 0.21 | 1726896 |
| 1731967500 | 0.23 | -0.025 | -9.80 | 0.235 | 0.255 | 0.22 | 1106988 |
| 1731708300 | 0.255 | 0.02 | 8.51 | 0.235 | 0.26 | 0.19 | 2782311 |
| 1731621900 | 0.235 | -0.03 | -11.32 | 0.27 | 0.27 | 0.22 | 1664226 |
| 1731535500 | 0.265 | 0.005 | 1.92 | 0.26 | 0.34 | 0.25 | 4815962 |
| 1731449100 | 0.26 | 0.1 | 62.50 | 0.155 | 0.275 | 0.15 | 3149100 |
| 1731362700 | 0.16 | -0.015 | -8.57 | 0.2 | 0.2049999 | 0.155 | 2794948 |
| 1731103500 | 0.175 | 0.02 | 12.90 | 0.155 | 0.19 | 0.155 | 3890215 |
| 1731017100 | 0.155 | 0.055 | 55.00 | 0.11 | 0.16 | 0.11 | 3890412 |
| 1730930700 | 0.1 | 0.03 | 42.86 | 0.08 | 0.1 | 0.075 | 2405540 |
| 1730844300 | 0.07 | -0.005 | -6.67 | 0.08 | 0.08 | 0.065 | 804370 |
| 1730757900 | 0.075 | 0.015 | 25.00 | 0.065 | 0.08 | 0.065 | 1003000 |
| 1730495100 | 0.06 | 0 | 0.00 | 0.055 | 0.075 | 0.055 | 2034550 |
| 1730408700 | 0.06 | 0 | 0.00 | 0.055 | 0.06 | 0.055 | 112000 |
| 1730322300 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.055 | 92000 |
| 1730235900 | 0.06 | -0.005 | -7.69 | 0.065 | 0.075 | 0.06 | 539680 |
| 1730149500 | 0.065 | 0.025 | 62.50 | 0.045 | 0.07 | 0.045 | 1605372 |
| 1729890300 | 0.04 | -0.01 | -20.00 | 0.045 | 0.05 | 0.04 | 233000 |
| 1729803900 | 0.05 | 0.01 | 25.00 | 0.05 | 0.05 | 0.05 | 3700 |
| 1729717500 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1729631100 | 0.04 | 0 | 0.00 | 0.045 | 0.045 | 0.035 | 188293 |
| 1729544700 | 0.04 | -0.01 | -20.00 | 0.045 | 0.045 | 0.04 | 84000 |
| 1729285500 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.045 | 114000 |
| 1729199100 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 97000 |
| 1729112700 | 0.05 | 0 | 0.00 | 0.05 | 0.055 | 0.05 | 502120 |
| 1729026300 | 0.05 | 0.015 | 42.86 | 0.045 | 0.05 | 0.045 | 1268000 |
| 1728680700 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1728594300 | 0.035 | -0.005 | -12.50 | 0.04 | 0.04 | 0.035 | 197000 |
| 1728507900 | 0.04 | -0.005 | -11.11 | 0.04 | 0.04 | 0.04 | 327000 |
| 1728421500 | 0.045 | 0.01 | 28.57 | 0.04 | 0.05 | 0.035 | 2018900 |
| 1728335100 | 0.035 | -0.005 | -12.50 | 0.035 | 0.035 | 0.03 | 17027 |
| 1728075900 | 0.04 | 0.005 | 14.29 | 0.035 | 0.04 | 0.035 | 4000 |
| 1727989500 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 41000 |
| 1727903100 | 0.035 | 0.005 | 16.67 | 0.03 | 0.035 | 0.03 | 9000 |
| 1727816700 | 0.03 | -0.01 | -25.00 | 0.035 | 0.04 | 0.03 | 253000 |
| 1727730300 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1727471100 | 0.04 | 0.005 | 14.29 | 0.04 | 0.04 | 0.04 | 1000 |
| 1727384700 | 0.035 | -0.005 | -12.50 | 0.04 | 0.04 | 0.035 | 7500 |
| 1727298300 | 0.04 | 0.005 | 14.29 | 0.04 | 0.04 | 0.04 | 3000 |
| 1727211900 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1727125500 | 0.035 | -0.005 | -12.50 | 0.035 | 0.04 | 0.035 | 166467 |
| 1726866300 | 0.04 | 0.005 | 14.29 | 0.04 | 0.04 | 0.04 | 30000 |
| 1726779900 | 0.035 | 0 | 0.00 | 0.04 | 0.04 | 0.035 | 25000 |
| 1726693500 | 0.035 | 0 | 0.00 | 0.035 | 0.04 | 0.035 | 275000 |
| 1726607100 | 0.035 | 0 | 0.00 | 0.03 | 0.035 | 0.03 | 78616 |
| 1726520700 | 0.035 | -0.005 | -12.50 | 0.035 | 0.04 | 0.025 | 44339 |
| 1726261500 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.035 | 59000 |
| 1726175100 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 15000 |
| 1726088700 | 0.04 | -0.005 | -11.11 | 0.04 | 0.04 | 0.04 | 6900 |
| 1726002300 | 0.045 | 0.005 | 12.50 | 0.04 | 0.045 | 0.035 | 82000 |
| 1725915900 | 0.04 | -0.005 | -11.11 | 0.04 | 0.04 | 0.04 | 183000 |
| 1725656700 | 0.045 | 0.005 | 12.50 | 0.04 | 0.045 | 0.035 | 128000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
