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 | 0.035 | 0.04 | 0.025 | 84732 | 0.03685686 | CS |
| 4 | -0.015 | -30 | 0.05 | 0.06 | 0.025 | 291995 | 0.04041354 | CS |
| 12 | -0.105 | -75 | 0.14 | 0.17 | 0.025 | 379922 | 0.05505729 | CS |
| 26 | -0.245 | -87.5 | 0.28 | 0.34 | 0.025 | 212956 | 0.07863296 | CS |
| 52 | -0.525 | -93.75 | 0.56 | 0.98 | 0.025 | 181017 | 0.31903278 | CS |
| 156 | -0.635 | -94.776119403 | 0.67 | 0.98 | 0.025 | 164800 | 0.32493139 | CS |
| 260 | -0.635 | -94.776119403 | 0.67 | 0.98 | 0.025 | 164800 | 0.32493139 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734732000 | 0.035 | 0.005 | 16.67 | 0.035 | 0.035 | 0.025 | 450435 |
| 1734645600 | 0.03 | -0.005 | -14.29 | 0.03 | 0.03 | 0.03 | 29665 |
| 1734559200 | 0.035 | 0 | 0.00 | 0.03 | 0.035 | 0.03 | 30000 |
| 1734472800 | 0.035 | 0 | 0.00 | 0.03 | 0.035 | 0.03 | 21994 |
| 1734386400 | 0.035 | -0.005 | -12.50 | 0.035 | 0.04 | 0.035 | 155000 |
| 1734127200 | 0.04 | 0.005 | 14.29 | 0.035 | 0.04 | 0.035 | 187000 |
| 1734040800 | 0.035 | 0 | 0.00 | 0.035 | 0.04 | 0.03 | 1891750 |
| 1733954400 | 0.035 | -0.005 | -12.50 | 0.045 | 0.05 | 0.035 | 662500 |
| 1733868000 | 0.04 | -0.01 | -20.00 | 0.045 | 0.045 | 0.04 | 143854 |
| 1733781600 | 0.05 | 0.01 | 25.00 | 0.05 | 0.05 | 0.04 | 1134777 |
| 1733522400 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 7000 |
| 1733436180 | 0.04 | 0 | 0.00 | 0.05 | 0.05 | 0.04 | 46575 |
| 1733349600 | 0.04 | 0 | 0.00 | 0.05 | 0.05 | 0.04 | 218000 |
| 1733263200 | 0.04 | -0.005 | -11.11 | 0.04 | 0.05 | 0.035 | 735549 |
| 1733176800 | 0.045 | -0.01 | -18.18 | 0.045 | 0.045 | 0.045 | 90561 |
| 1732917600 | 0.055 | 0.015 | 37.50 | 0.05 | 0.055 | 0.045 | 48118 |
| 1732831200 | 0.04 | -0.015 | -27.27 | 0.05 | 0.055 | 0.04 | 79000 |
| 1732744800 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 30000 |
| 1732658400 | 0.055 | 0 | 0.00 | 0.05 | 0.055 | 0.05 | 32000 |
| 1732572000 | 0.055 | 0.01 | 22.22 | 0.05 | 0.055 | 0.05 | 158284 |
| 1732312800 | 0.045 | 0 | 0.00 | 0.05 | 0.06 | 0.045 | 138264 |
| 1732226460 | 0.045 | -0.01 | -18.18 | 0.045 | 0.055 | 0.045 | 271655 |
| 1732140000 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.045 | 111575 |
| 1732053600 | 0.055 | -0.015 | -21.43 | 0.06 | 0.06 | 0.055 | 30000 |
| 1731967200 | 0.07 | 0.025 | 55.56 | 0.055 | 0.07 | 0.055 | 163000 |
| 1731708000 | 0.045 | -0.015 | -25.00 | 0.07 | 0.07 | 0.045 | 170298 |
| 1731621600 | 0.06 | 0 | 0.00 | 0.07 | 0.075 | 0.06 | 98000 |
| 1731535200 | 0.06 | -0.02 | -25.00 | 0.07 | 0.07 | 0.06 | 39500 |
| 1731448800 | 0.08 | 0 | 0.00 | 0.075 | 0.08 | 0.07 | 71000 |
| 1731362400 | 0.08 | 0.005 | 6.67 | 0.08 | 0.08 | 0.08 | 5000 |
| 1731103200 | 0.075 | 0.005 | 7.14 | 0.07 | 0.08 | 0.065 | 151000 |
| 1731016800 | 0.07 | 0.01 | 16.67 | 0.07 | 0.08 | 0.07 | 212000 |
| 1730930400 | 0.06 | -0.025 | -29.41 | 0.08 | 0.08 | 0.06 | 276527 |
| 1730844000 | 0.085 | 0.005 | 6.25 | 0.08 | 0.085 | 0.07 | 111785 |
| 1730757600 | 0.08 | 0.005 | 6.67 | 0.08 | 0.08 | 0.08 | 1012 |
| 1730494800 | 0.075 | 0 | 0.00 | 0.08 | 0.08 | 0.075 | 14200 |
| 1730408400 | 0.075 | -0.005 | -6.25 | 0.07 | 0.09 | 0.07 | 33600 |
| 1730322240 | 0.08 | 0.01 | 14.29 | 0.075 | 0.11 | 0.065 | 216500 |
| 1730235600 | 0.07 | 0.005 | 7.69 | 0.07 | 0.08 | 0.065 | 64450 |
| 1730149200 | 0.065 | -0.02 | -23.53 | 0.07 | 0.07 | 0.06 | 301000 |
| 1729890000 | 0.085 | 0.025 | 41.67 | 0.055 | 0.1 | 0.05 | 1777558 |
| 1729803600 | 0.06 | 0.015 | 33.33 | 0.045 | 0.06 | 0.04 | 1478650 |
| 1729717200 | 0.045 | -0.015 | -25.00 | 0.07 | 0.08 | 0.035 | 9027663 |
| 1729630800 | 0.06 | 0.015 | 33.33 | 0.085 | 0.085 | 0.06 | 168872 |
| 1729544400 | 0.045 | -0.055 | -55.00 | 0.095 | 0.105 | 0.045 | 242925 |
| 1729285200 | 0.1 | 0 | 0.00 | 0.085 | 0.1 | 0.08 | 2800 |
| 1729198980 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.09 | 38073 |
| 1729112400 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.09 | 162987 |
| 1729026000 | 0.1 | -0.01 | -9.09 | 0.1 | 0.1 | 0.1 | 63095 |
| 1728680400 | 0.11 | -0.02 | -15.38 | 0.14 | 0.14 | 0.1 | 643709 |
| 1728594000 | 0.13 | 0.005 | 4.00 | 0.14 | 0.15 | 0.13 | 14481 |
| 1728507600 | 0.125 | 0.005 | 4.17 | 0.12 | 0.125 | 0.12 | 15755 |
| 1728421200 | 0.12 | -0.005 | -4.00 | 0.12 | 0.12 | 0.115 | 67825 |
| 1728334800 | 0.125 | -0.005 | -3.85 | 0.13 | 0.13 | 0.125 | 1653 |
| 1728075600 | 0.13 | -0.01 | -7.14 | 0.13 | 0.13 | 0.13 | 5680 |
| 1727989200 | 0.14 | 0.02 | 16.67 | 0.14 | 0.14 | 0.12 | 13000 |
| 1727902800 | 0.12 | -0.01 | -7.69 | 0.13 | 0.13 | 0.12 | 31700 |
| 1727816400 | 0.13 | -0.005 | -3.70 | 0.14 | 0.14 | 0.13 | 222000 |
| 1727730000 | 0.135 | -0.005 | -3.57 | 0.15 | 0.15 | 0.135 | 71500 |
| 1727470800 | 0.14 | 0 | 0.00 | 0.14 | 0.17 | 0.12 | 183500 |
| 1727384400 | 0.14 | -0.01 | -6.67 | 0.14 | 0.14 | 0.14 | 7000 |
| 1727298000 | 0.15 | -0.02 | -11.76 | 0.14 | 0.15 | 0.13 | 62408 |
| 1727211600 | 0.17 | 0.05 | 41.67 | 0.17 | 0.17 | 0.17 | 1200 |
| 1727125200 | 0.12 | 0 | 0.00 | 0.18 | 0.18 | 0.12 | 4660 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
