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 | 0.1 | 3.75939849624 | 2.66 | 2.72 | 2.62 | 1220 | 2.63271572 | DE |
| 4 | -0.06 | -2.12765957447 | 2.82 | 3.06 | 2.62 | 1040 | 2.75876082 | DE |
| 12 | 0.04 | 1.47058823529 | 2.72 | 3.8 | 2.62 | 1541 | 3.108052 | DE |
| 26 | 0.02 | 0.729927007299 | 2.74 | 3.92 | 2.3199999 | 1812 | 2.91857299 | DE |
| 52 | 0.18 | 6.97674418605 | 2.58 | 6.25 | 2.3199999 | 1475 | 3.38039059 | DE |
| 156 | -0.64 | -18.8235294118 | 3.4 | 6.25 | 2.3199999 | 1416 | 3.36360474 | DE |
| 260 | -0.64 | -18.8235294118 | 3.4 | 6.25 | 2.3199999 | 1416 | 3.36360474 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732829220 | 2.64 | 0 | 0.00 | 2.64 | 2.64 | 2.64 | 0 |
| 1732742820 | 2.64 | 0.02 | 0.76 | 2.64 | 2.64 | 2.64 | 1406 |
| 1732656420 | 2.62 | -0.1 | -3.68 | 2.62 | 2.62 | 2.62 | 3000 |
| 1732570020 | 2.72 | 0 | 0.00 | 2.72 | 2.72 | 2.72 | 0 |
| 1732310820 | 2.72 | 0.06 | 2.26 | 2.72 | 2.72 | 2.72 | 250 |
| 1732224420 | 2.66 | -0.04 | -1.48 | 2.66 | 2.66 | 2.66 | 223 |
| 1732138020 | 2.7 | -0.36 | -11.76 | 2.7 | 2.7 | 2.7 | 100 |
| 1732051620 | 3.06 | 0 | 0.00 | 3.06 | 3.06 | 3.06 | 0 |
| 1731965220 | 3.06 | 0 | 0.00 | 3.06 | 3.06 | 3.06 | 0 |
| 1731706020 | 3.06 | 0 | 0.00 | 3.06 | 3.06 | 3.06 | 0 |
| 1731619620 | 3.06 | 0 | 0.00 | 3.06 | 3.06 | 3.06 | 0 |
| 1731533220 | 3.06 | 0 | 0.00 | 3.06 | 3.06 | 3.06 | 0 |
| 1731446820 | 3.06 | 0 | 0.00 | 3.06 | 3.06 | 3.06 | 0 |
| 1731360420 | 3.06 | 0.24 | 8.51 | 3.06 | 3.06 | 3.06 | 2000 |
| 1731101220 | 2.82 | -0.6 | -17.54 | 2.82 | 2.82 | 2.82 | 300 |
| 1731011160 | 3.42 | 0 | 0.00 | 3.42 | 3.42 | 3.42 | 0 |
| 1730924760 | 3.42 | 0 | 0.00 | 3.42 | 3.42 | 3.42 | 0 |
| 1730838360 | 3.42 | 0 | 0.00 | 3.42 | 3.42 | 3.42 | 0 |
| 1730751960 | 3.42 | 0 | 0.00 | 3.42 | 3.42 | 3.42 | 0 |
| 1730492760 | 3.42 | 0 | 0.00 | 3.42 | 3.42 | 3.42 | 0 |
| 1730406360 | 3.42 | 0 | 0.00 | 3.42 | 3.42 | 3.42 | 0 |
| 1730319960 | 3.42 | 0 | 0.00 | 3.42 | 3.42 | 3.42 | 0 |
| 1730233560 | 3.42 | 0 | 0.00 | 3.42 | 3.42 | 3.42 | 0 |
| 1730147160 | 3.42 | 0 | 0.00 | 3.42 | 3.42 | 3.42 | 0 |
| 1729887960 | 3.42 | 0 | 0.00 | 3.42 | 3.42 | 3.42 | 0 |
| 1729801560 | 3.42 | 0 | 0.00 | 3.42 | 3.42 | 3.42 | 0 |
| 1729715160 | 3.42 | 0.1 | 3.01 | 3.42 | 3.42 | 3.42 | 400 |
| 1729628760 | 3.32 | 0 | 0.00 | 3.32 | 3.32 | 3.32 | 0 |
| 1729542360 | 3.32 | 0.12 | 3.75 | 3.42 | 3.42 | 3.32 | 1300 |
| 1729283160 | 3.2 | 0.04 | 1.27 | 3.2 | 3.2 | 3.2 | 1338 |
| 1729196760 | 3.16 | -0.08 | -2.47 | 3.16 | 3.16 | 3.16 | 650 |
| 1729110360 | 3.24 | 0 | 0.00 | 3.24 | 3.24 | 3.24 | 750 |
| 1729023960 | 3.24 | 0.14 | 4.52 | 3.24 | 3.24 | 3.24 | 400 |
| 1728937620 | 3.1 | 0.02 | 0.65 | 3.1 | 3.1 | 3.1 | 650 |
| 1728678360 | 3.08 | 0 | 0.00 | 3.08 | 3.08 | 3.08 | 0 |
| 1728591960 | 3.08 | -0.04 | -1.28 | 3.08 | 3.08 | 3.08 | 700 |
| 1728505560 | 3.12 | -0.1 | -3.11 | 3.12 | 3.12 | 3.12 | 700 |
| 1728419160 | 3.22 | -0.12 | -3.59 | 3.2 | 3.22 | 3.16 | 2300 |
| 1728332760 | 3.34 | 0.18 | 5.70 | 3.2 | 3.34 | 3.2 | 550 |
| 1728073560 | 3.16 | 0.16 | 5.33 | 3.12 | 3.16 | 3.12 | 2500 |
| 1727987220 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
| 1727900820 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
| 1727814420 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
| 1727728020 | 3 | -0.14 | -4.46 | 3 | 3 | 3 | 1000 |
| 1727468760 | 3.14 | 0.22 | 7.53 | 2.9 | 3.14 | 2.9 | 235 |
| 1727382360 | 2.92 | -0.14 | -4.58 | 3 | 3 | 2.9 | 1990 |
| 1727295960 | 3.06 | -0.1 | -3.16 | 3.06 | 3.06 | 3.06 | 400 |
| 1727209560 | 3.16 | 0 | 0.00 | 3.12 | 3.16 | 3.12 | 365 |
| 1727123160 | 3.16 | -0.04 | -1.25 | 3.24 | 3.24 | 3.06 | 2871 |
| 1726864020 | 3.2 | 0.08 | 2.56 | 3.18 | 3.22 | 3.18 | 2020 |
| 1726777620 | 3.12 | 0 | 0.00 | 3.12 | 3.12 | 3.12 | 0 |
| 1726691220 | 3.12 | -0.14 | -4.29 | 3.14 | 3.18 | 3.1 | 4799 |
| 1726604760 | 3.2599999 | 0.04 | 1.24 | 2.94 | 3.8 | 2.94 | 8970 |
| 1726518360 | 3.22 | 0 | 0.00 | 3.22 | 3.22 | 3.22 | 0 |
| 1726259160 | 3.22 | 0 | 0.00 | 3.22 | 3.22 | 3.22 | 0 |
| 1726172760 | 3.22 | 0.5 | 18.38 | 3.06 | 3.38 | 3.06 | 3265 |
| 1726086360 | 2.72 | 0.4 | 17.24 | 2.72 | 2.72 | 2.72 | 800 |
| 1725999960 | 2.3199999 | 0 | 0.00 | 2.3199999 | 2.3199999 | 2.3199999 | 0 |
| 1725913560 | 2.3199999 | 0 | 0.00 | 2.3199999 | 2.3199999 | 2.3199999 | 0 |
| 1725654360 | 2.3199999 | 0 | 0.00 | 2.3199999 | 2.3199999 | 2.3199999 | 0 |
| 1725567960 | 2.3199999 | 0 | 0.00 | 2.3199999 | 2.3199999 | 2.3199999 | 0 |
| 1725481560 | 2.3199999 | 0 | 0.00 | 2.3199999 | 2.3199999 | 2.3199999 | 0 |
| 1725395160 | 2.3199999 | -0.14 | -5.69 | 2.3199999 | 2.3199999 | 2.3199999 | 7500 |
| 1725260400 | 2.46 | 0 | 0.00 | 2.46 | 2.46 | 2.46 | 0 |
| 1725001200 | 2.46 | 0 | 0.00 | 2.46 | 2.46 | 2.46 | 0 |
| 1724914800 | 2.46 | 0 | 0.00 | 2.46 | 2.46 | 2.46 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
