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 | 0.0018 | 2.53521126761 | 0.071 | 0.076 | 0.066 | 35112 | 0.06927256 | DE |
| 4 | 0.0048 | 7.05882352941 | 0.068 | 0.0792 | 0.065 | 34567 | 0.07087583 | DE |
| 12 | 0.0328 | 82 | 0.04 | 0.15 | 0.038 | 166566 | 0.09796513 | DE |
| 26 | 0.0144 | 24.6575342466 | 0.0584 | 0.15 | 0.032 | 90070 | 0.09012134 | DE |
| 52 | -0.0312 | -30 | 0.104 | 0.15 | 0.032 | 70419 | 0.08480611 | DE |
| 156 | -0.1372 | -65.3333333333 | 0.21 | 0.44 | 0.032 | 58500 | 0.16321495 | DE |
| 260 | -0.1002 | -57.9190751445 | 0.173 | 0.977 | 0.032 | 117091 | 0.27137726 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 0.0728 | 0.0042 | 6.12 | 0.0686 | 0.0738 | 0.066 | 129745 |
| 1734629400 | 0.0686 | 0.0004 | 0.59 | 0.0682 | 0.076 | 0.068 | 73467 |
| 1734543000 | 0.0682 | -0.0028 | -3.94 | 0.0748 | 0.0748 | 0.0682 | 31801 |
| 1734456600 | 0.0709999 | 0 | 0.00 | 0.0682 | 0.0758 | 0.0682 | 17615 |
| 1734370200 | 0.0709999 | 0.0011999 | 1.72 | 0.07 | 0.0709999 | 0.07 | 21089 |
| 1734111000 | 0.0698 | -0.0012 | -1.69 | 0.0709999 | 0.0758 | 0.0682 | 31587 |
| 1734024600 | 0.0709999 | -0.0002 | -0.28 | 0.0712 | 0.0758 | 0.0709999 | 6126 |
| 1733938200 | 0.0712 | 0.0002001 | 0.28 | 0.0712 | 0.0758 | 0.0709999 | 17318 |
| 1733851800 | 0.0709999 | 0.0019999 | 2.90 | 0.068 | 0.0777999 | 0.068 | 49343 |
| 1733765400 | 0.069 | -0.0016 | -2.27 | 0.0704 | 0.0716 | 0.069 | 43893 |
| 1733506200 | 0.0706 | -0.001 | -1.40 | 0.0714 | 0.0792 | 0.0706 | 13966 |
| 1733419800 | 0.0716 | -0.0014 | -1.92 | 0.073 | 0.073 | 0.0704 | 45721 |
| 1733333400 | 0.073 | -0.0048 | -6.17 | 0.072 | 0.0792 | 0.07 | 29964 |
| 1733247000 | 0.0777999 | 0.0097999 | 14.41 | 0.068 | 0.0777999 | 0.068 | 131391 |
| 1733160600 | 0.068 | -0.002 | -2.86 | 0.067 | 0.0728 | 0.067 | 29050 |
| 1732901400 | 0.07 | 0.003 | 4.48 | 0.067 | 0.0767999 | 0.067 | 38842 |
| 1732815000 | 0.067 | -0.003 | -4.29 | 0.07 | 0.07 | 0.066 | 13696 |
| 1732728600 | 0.07 | 0.004 | 6.06 | 0.066 | 0.07 | 0.066 | 2655 |
| 1732642200 | 0.066 | 0.001 | 1.54 | 0.067 | 0.07 | 0.066 | 4463 |
| 1732555800 | 0.065 | -0.0032 | -4.69 | 0.0651999 | 0.075 | 0.065 | 67990 |
| 1732296600 | 0.0682 | 0.0002 | 0.29 | 0.068 | 0.0682 | 0.068 | 21356 |
| 1732210200 | 0.068 | -0.01 | -12.82 | 0.068 | 0.0772 | 0.068 | 29801 |
| 1732123800 | 0.078 | 0.001 | 1.30 | 0.083 | 0.083 | 0.066 | 265549 |
| 1732037400 | 0.077 | -0.0076 | -8.98 | 0.084 | 0.084 | 0.0752 | 26500 |
| 1731951000 | 0.0846 | 0.0066 | 8.46 | 0.075 | 0.09 | 0.075 | 90907 |
| 1731691800 | 0.078 | 0.003 | 4.00 | 0.0709999 | 0.082 | 0.0709999 | 18731 |
| 1731605400 | 0.075 | -0.001 | -1.32 | 0.0748 | 0.075 | 0.0709999 | 75936 |
| 1731519000 | 0.076 | 0 | 0.00 | 0.076 | 0.076 | 0.076 | 0 |
| 1731432600 | 0.076 | -0.004 | -5.00 | 0.08 | 0.0818 | 0.0709999 | 113955 |
| 1731346200 | 0.08 | -0.011 | -12.09 | 0.09 | 0.09 | 0.076 | 259195 |
| 1731087000 | 0.091 | -0.021 | -18.75 | 0.1105 | 0.1105 | 0.09 | 146500 |
| 1731000600 | 0.112 | -0.0025 | -2.18 | 0.114 | 0.1195 | 0.112 | 123314 |
| 1730914200 | 0.1145 | -0.0055 | -4.58 | 0.128 | 0.128 | 0.114 | 76377 |
| 1730827800 | 0.12 | 0 | 0.00 | 0.12 | 0.1235 | 0.114 | 111396 |
| 1730741400 | 0.12 | -0.025 | -17.24 | 0.1445 | 0.1445 | 0.118 | 384267 |
| 1730482200 | 0.145 | 0 | 0.00 | 0.146 | 0.1485 | 0.1105 | 701322 |
| 1730395800 | 0.145 | 0.013 | 9.85 | 0.14 | 0.146 | 0.1375 | 210386 |
| 1730309400 | 0.132 | 0.0125 | 10.46 | 0.129 | 0.146 | 0.1255 | 1245819 |
| 1730223000 | 0.1195 | 0.0281 | 30.74 | 0.0924 | 0.15 | 0.0924 | 2338567 |
| 1730136600 | 0.0914 | 0.0254 | 38.48 | 0.07 | 0.095 | 0.07 | 520184 |
| 1729873800 | 0.066 | 0.018 | 37.50 | 0.05 | 0.09 | 0.0497999 | 1322681 |
| 1729787400 | 0.048 | 0.0044 | 10.09 | 0.0432 | 0.0484 | 0.0402 | 266303 |
| 1729701000 | 0.0436 | 0.0032 | 7.92 | 0.0404 | 0.0436 | 0.0402 | 20911 |
| 1729614600 | 0.0404 | -0.0016 | -3.81 | 0.042 | 0.0428 | 0.0392 | 51888 |
| 1729528200 | 0.042 | 0.0018 | 4.48 | 0.041 | 0.0436 | 0.0404 | 33261 |
| 1729269000 | 0.0402 | 0.0002 | 0.50 | 0.0438 | 0.0438 | 0.0402 | 49524 |
| 1729182600 | 0.04 | -0.0038 | -8.68 | 0.044 | 0.044 | 0.04 | 44914 |
| 1729096200 | 0.0438 | 0.0026 | 6.31 | 0.044 | 0.044 | 0.0398 | 51662 |
| 1729009800 | 0.0412 | 0.002 | 5.10 | 0.04 | 0.0426 | 0.04 | 33145 |
| 1728923400 | 0.0392 | 0.001 | 2.62 | 0.038 | 0.0426 | 0.038 | 51272 |
| 1728664200 | 0.0382 | 0.0002 | 0.53 | 0.0426 | 0.0426 | 0.038 | 132443 |
| 1728577800 | 0.038 | -0.002 | -5.00 | 0.04 | 0.04 | 0.038 | 11995 |
| 1728491400 | 0.04 | 0 | 0.00 | 0.038 | 0.04 | 0.038 | 19368 |
| 1728405000 | 0.04 | 0.0016001 | 4.17 | 0.0382 | 0.04 | 0.038 | 180940 |
| 1728318600 | 0.0383999 | -0.0006 | -1.54 | 0.039 | 0.0398 | 0.038 | 60508 |
| 1728059400 | 0.039 | -0.001 | -2.50 | 0.039 | 0.04 | 0.039 | 5726 |
| 1727973000 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.038 | 38400 |
| 1727886600 | 0.04 | 0.0002 | 0.50 | 0.0398 | 0.04 | 0.0382 | 23313 |
| 1727800200 | 0.0398 | -0.0002 | -0.50 | 0.04 | 0.04 | 0.038 | 43892 |
| 1727713800 | 0.04 | 0.002 | 5.26 | 0.038 | 0.04 | 0.038 | 8772 |
| 1727454600 | 0.038 | -0.002 | -5.00 | 0.04 | 0.0428 | 0.038 | 27145 |
| 1727368200 | 0.04 | -0.003 | -6.98 | 0.04 | 0.04 | 0.038 | 27887 |
| 1727281800 | 0.0429999 | 0.0039999 | 10.26 | 0.039 | 0.0429999 | 0.039 | 10594 |
| 1727195400 | 0.039 | -0.001 | -2.50 | 0.04 | 0.04 | 0.038 | 9841 |
| 1727109000 | 0.04 | 0.002 | 5.26 | 0.0429999 | 0.0429999 | 0.038 | 6857 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
