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 | -0.0007 | -70 | 0.001 | 0.0011 | 0.0002 | 12639100 | 0.00048855 | DE |
| 4 | -0.0097 | -97 | 0.01 | 0.0113 | 0.0002 | 5337345 | 0.00186566 | DE |
| 12 | -0.1367 | -99.7810218978 | 0.137 | 0.157 | 0.0002 | 2107198 | 0.00672276 | DE |
| 26 | 0.0001 | 50 | 0.0002 | 1.1 | 0.0001 | 16248648 | 0.00076281 | DE |
| 52 | -0.0006 | -66.6666666667 | 0.0009 | 1.95 | 0.0001 | 51433300 | 0.00233026 | DE |
| 156 | -1.0597 | -99.9716981132 | 1.06 | 1.95 | 0.0001 | 62363692 | 0.00439511 | DE |
| 260 | -11.0497 | -99.9972850679 | 11.05 | 13.3 | 0.0001 | 37840247 | 0.00806625 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721752200 | 0.0004 | -0.0001 | -20.00 | 0.0005999 | 0.0005999 | 0.0002999 | 25811787 |
| 1721665800 | 0.0005 | -0.0004 | -44.44 | 0.001 | 0.001 | 0.0005 | 17754819 |
| 1721406600 | 0.0009 | 0.0002 | 28.57 | 0.0007 | 0.0014 | 0.0005999 | 17595142 |
| 1721320200 | 0.0007 | -0.0002 | -22.22 | 0.0008 | 0.0008 | 0.0005999 | 3967304 |
| 1721233800 | 0.0009 | -0.0001 | -10.00 | 0.001 | 0.0011 | 0.0008 | 3022488 |
| 1721147400 | 0.001 | -0.0003 | -23.08 | 0.0011 | 0.0013 | 0.0009 | 2898102 |
| 1721061000 | 0.0013 | -0.0005 | -27.78 | 0.0017 | 0.0017 | 0.001 | 7038201 |
| 1720801800 | 0.0018 | -0.0008 | -30.77 | 0.0026 | 0.0027 | 0.0013 | 5861415 |
| 1720715400 | 0.0026 | -0.0003 | -10.35 | 0.0025 | 0.003 | 0.0023999 | 5944381 |
| 1720629000 | 0.0028999 | -0.0009 | -23.68 | 0.0028999 | 0.0044 | 0.0025 | 11499117 |
| 1720542600 | 0.0038 | 0 | 0.00 | 0.0028 | 0.005 | 0.0028 | 4435327 |
| 1720456200 | 0.0038 | 0.0004 | 11.76 | 0.0034 | 0.0055 | 0.0022 | 1946342 |
| 1720197000 | 0.0034 | -0.0016 | -32.00 | 0.0052 | 0.0053 | 0.0033 | 3082086 |
| 1720110600 | 0.005 | -0.0014 | -21.88 | 0.0075 | 0.0075 | 0.005 | 2098995 |
| 1720024200 | 0.0064 | -0.0014 | -17.95 | 0.008 | 0.008 | 0.0059 | 2140441 |
| 1719937800 | 0.0078 | -0.0004 | -4.88 | 0.0087 | 0.0087 | 0.0075 | 218284 |
| 1719851400 | 0.0082 | 0.0003 | 3.80 | 0.0079 | 0.0099 | 0.0078 | 471863 |
| 1719592200 | 0.0079 | -0.0013 | -14.13 | 0.0092 | 0.0095 | 0.0073 | 1374701 |
| 1719505800 | 0.0092 | -0.0008 | -8.00 | 0.01 | 0.0109 | 0.0092 | 874388 |
| 1719419400 | 0.01 | -0.0014 | -12.28 | 0.01 | 0.0113 | 0.0098 | 969518 |
| 1719333000 | 0.0114 | 0.0011 | 10.68 | 0.01 | 0.0118 | 0.0095999 | 457439 |
| 1719246600 | 0.0103 | -0.0025 | -19.53 | 0.012 | 0.012 | 0.01 | 1370438 |
| 1718987400 | 0.0128 | -0.0038 | -22.89 | 0.0151 | 0.016 | 0.0126 | 1361877 |
| 1718901000 | 0.0166 | -0.0006 | -3.49 | 0.0185999 | 0.0185999 | 0.015 | 1005473 |
| 1718814600 | 0.0172 | -0.0024 | -12.24 | 0.018 | 0.0188 | 0.015 | 928870 |
| 1718728200 | 0.0196 | -0.0007 | -3.45 | 0.0201 | 0.0216 | 0.0196 | 336219 |
| 1718641800 | 0.0203 | -0.0012 | -5.58 | 0.0201 | 0.023 | 0.02 | 369605 |
| 1718382600 | 0.0214999 | -0.0015 | -6.52 | 0.024 | 0.024 | 0.019 | 545360 |
| 1718296200 | 0.023 | 0.001 | 4.55 | 0.0235 | 0.0258 | 0.0203 | 517732 |
| 1718209800 | 0.022 | -0.0033 | -13.04 | 0.0266 | 0.0266 | 0.0201 | 293188 |
| 1718123400 | 0.0253 | -0.0048 | -15.95 | 0.03 | 0.0305 | 0.0252 | 734922 |
| 1718037000 | 0.0301 | -0.0049 | -14.00 | 0.0309 | 0.031 | 0.0301 | 530194 |
| 1717777800 | 0.035 | 0.0044 | 14.38 | 0.035 | 0.042 | 0.0308 | 927851 |
| 1717691400 | 0.0306 | -0.0004 | -1.29 | 0.0337 | 0.0337999 | 0.0301 | 290816 |
| 1717605000 | 0.031 | -0.0032 | -9.36 | 0.034 | 0.034 | 0.03 | 150628 |
| 1717518600 | 0.0342 | 0.0012 | 3.64 | 0.032 | 0.038 | 0.03 | 658595 |
| 1717432200 | 0.033 | -0.0026 | -7.30 | 0.0395 | 0.0395 | 0.033 | 149510 |
| 1717173000 | 0.0356 | -0.0064 | -15.24 | 0.04 | 0.0400999 | 0.0356 | 172459 |
| 1717086600 | 0.042 | -0.0018 | -4.11 | 0.0475 | 0.0475 | 0.032 | 506356 |
| 1717000200 | 0.0438 | -0.0013 | -2.88 | 0.05 | 0.05 | 0.0429999 | 240324 |
| 1716913800 | 0.0451 | -0.0089 | -16.48 | 0.0545 | 0.0609 | 0.0451 | 854684 |
| 1716827400 | 0.054 | 0.0025 | 4.85 | 0.0502 | 0.0635 | 0.0502 | 1374537 |
| 1716568200 | 0.0515 | 0.0005001 | 0.98 | 0.0549 | 0.057 | 0.0502 | 155133 |
| 1716481800 | 0.0509999 | -0.0031 | -5.73 | 0.0525 | 0.059 | 0.0502 | 393225 |
| 1716395400 | 0.0541 | -0.002 | -3.57 | 0.0578 | 0.0578 | 0.052 | 191531 |
| 1716309000 | 0.0561 | -0.0009 | -1.58 | 0.057 | 0.0606 | 0.0551 | 146864 |
| 1716222600 | 0.057 | -0.0011 | -1.89 | 0.058 | 0.0643 | 0.0551 | 424129 |
| 1715963400 | 0.0581 | -0.0075 | -11.43 | 0.06 | 0.07 | 0.056 | 174132 |
| 1715877000 | 0.0656 | 0.0042 | 6.84 | 0.061 | 0.077 | 0.0571 | 349126 |
| 1715790600 | 0.0614 | -0.0034 | -5.25 | 0.062 | 0.0693 | 0.0613 | 99795 |
| 1715704200 | 0.0648 | -0.0002 | -0.31 | 0.062 | 0.0697 | 0.062 | 69228 |
| 1715617800 | 0.065 | -0.005 | -7.14 | 0.0757 | 0.0757 | 0.0613 | 101826 |
| 1715358600 | 0.07 | -0.0059 | -7.77 | 0.072 | 0.076 | 0.0651999 | 123235 |
| 1715272200 | 0.0759 | -0.0079 | -9.43 | 0.0838 | 0.0838 | 0.0725 | 78642 |
| 1715185800 | 0.0838 | -0.0108 | -11.42 | 0.0901 | 0.0939 | 0.072 | 106887 |
| 1715099400 | 0.0946 | -0.0047 | -4.73 | 0.098 | 0.1044 | 0.09 | 130900 |
| 1715013000 | 0.0993 | 0.0003 | 0.30 | 0.105 | 0.1076 | 0.0990999 | 113438 |
| 1714753800 | 0.099 | -0.0208 | -17.36 | 0.1072 | 0.115 | 0.092 | 329806 |
| 1714667400 | 0.1198 | -0.0062 | -4.92 | 0.137 | 0.157 | 0.101 | 427963 |
| 1714494600 | 0.126 | -0.018 | -12.50 | 0.14 | 0.145 | 0.125 | 100125 |
| 1714408200 | 0.144 | -0.0059 | -3.94 | 0.134 | 0.1449 | 0.13 | 113365 |
| 1714149000 | 0.1499 | -0.0146 | -8.88 | 0.17 | 0.1786 | 0.1429999 | 81812 |
| 1714062600 | 0.1645 | 0.0245 | 17.50 | 0.1699 | 0.215 | 0.136 | 311583 |
| 1713976200 | 0.14 | -0.0113 | -7.47 | 0.16 | 0.16 | 0.14 | 16096 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
