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 | -0.0016 | -7.20720720721 | 0.0222 | 0.0278 | 0.02 | 133360 | 0.0209894 | DE |
| 4 | -0.0036 | -14.8760330579 | 0.0242 | 0.0298 | 0.02 | 63913 | 0.02332724 | DE |
| 12 | -0.0174 | -45.7894736842 | 0.038 | 0.0488 | 0.02 | 53675 | 0.03054198 | DE |
| 26 | -0.0394 | -65.6666666667 | 0.06 | 0.0801999 | 0.02 | 66544 | 0.04443837 | DE |
| 52 | -0.1344 | -86.7096774194 | 0.155 | 0.1686 | 0.02 | 57149 | 0.05732903 | DE |
| 156 | -0.1999 | -90.6575963719 | 0.2205 | 0.243 | 0.02 | 48762 | 0.06500525 | DE |
| 260 | -0.1999 | -90.6575963719 | 0.2205 | 0.243 | 0.02 | 48762 | 0.06500525 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734730020 | 0.021 | 0 | 0.00 | 0.0202 | 0.021 | 0.0202 | 19000 |
| 1734643620 | 0.021 | 0 | 0.00 | 0.021 | 0.021 | 0.021 | 5000 |
| 1734557220 | 0.021 | 0.0002 | 0.96 | 0.0202 | 0.021 | 0.02 | 90900 |
| 1734470820 | 0.0208 | -0.0014 | -6.31 | 0.0222 | 0.0222 | 0.0208 | 513431 |
| 1734384420 | 0.0222 | -0.0006 | -2.63 | 0.0222 | 0.0222 | 0.0222 | 13050 |
| 1734125220 | 0.0228 | 0.0002 | 0.88 | 0.0222 | 0.0278 | 0.0222 | 44420 |
| 1734038820 | 0.0226 | -0.0052 | -18.71 | 0.0222 | 0.0226 | 0.0222 | 1580 |
| 1733952420 | 0.0278 | 0.0052 | 23.01 | 0.0242 | 0.0278 | 0.0242 | 31000 |
| 1733866020 | 0.0226 | -0.0052 | -18.71 | 0.0256 | 0.0278 | 0.0222 | 70751 |
| 1733779620 | 0.0278 | 0 | 0.00 | 0.0222 | 0.0298 | 0.0222 | 5738 |
| 1733520420 | 0.0278 | 0.0022 | 8.59 | 0.0258 | 0.0278 | 0.0258 | 775 |
| 1733434020 | 0.0256 | 0.0006 | 2.40 | 0.0244 | 0.0256 | 0.0222 | 97000 |
| 1733347620 | 0.025 | -0.0012 | -4.58 | 0.025 | 0.025 | 0.025 | 8500 |
| 1733261220 | 0.0262 | 0.0034 | 14.91 | 0.0222 | 0.0262 | 0.0222 | 52205 |
| 1733174820 | 0.0228 | -0.007 | -23.49 | 0.0286 | 0.0286 | 0.0228 | 19450 |
| 1732915620 | 0.0298 | 0.0016 | 5.67 | 0.0244 | 0.0298 | 0.0244 | 103595 |
| 1732829220 | 0.0282 | 0.0022 | 8.46 | 0.0244 | 0.0282 | 0.0244 | 6000 |
| 1732742820 | 0.026 | 0.0018 | 7.44 | 0.026 | 0.026 | 0.026 | 1500 |
| 1732656420 | 0.0242 | -0.004 | -14.18 | 0.026 | 0.0296 | 0.0242 | 163548 |
| 1732570020 | 0.0282 | 0.004 | 16.53 | 0.0258 | 0.0282 | 0.0242 | 44822 |
| 1732310820 | 0.0242 | 0 | 0.00 | 0.0242 | 0.0242 | 0.0242 | 5000 |
| 1732224420 | 0.0242 | -0.0074 | -23.42 | 0.0242 | 0.0242 | 0.0242 | 2000 |
| 1732138020 | 0.0316 | 0.0034 | 12.06 | 0.0296 | 0.0316 | 0.0296 | 32988 |
| 1732051620 | 0.0282 | 0.0024 | 9.30 | 0.0282 | 0.0282 | 0.0282 | 30000 |
| 1731965220 | 0.0258 | -0.0004 | -1.53 | 0.0246 | 0.0358 | 0.0246 | 22001 |
| 1731705960 | 0.0262 | -0.0016 | -5.76 | 0.0328 | 0.0328 | 0.021 | 183529 |
| 1731619560 | 0.0278 | -0.0032 | -10.32 | 0.0278 | 0.0278 | 0.0278 | 20000 |
| 1731533160 | 0.031 | 0.0008 | 2.65 | 0.0298 | 0.0313999 | 0.0298 | 115500 |
| 1731446820 | 0.0302 | -0.0004 | -1.31 | 0.0302 | 0.0306 | 0.0302 | 13100 |
| 1731360420 | 0.0306 | 0 | 0.00 | 0.0302 | 0.0306 | 0.0302 | 38500 |
| 1731101220 | 0.0306 | 0.0004 | 1.32 | 0.0306 | 0.0306 | 0.0306 | 1500 |
| 1731014760 | 0.0302 | -0.008 | -20.94 | 0.0368 | 0.0368 | 0.0302 | 1090 |
| 1730928360 | 0.0382 | 0.0038 | 11.05 | 0.0292 | 0.0382 | 0.0292 | 34613 |
| 1730841960 | 0.0344 | 0.0004 | 1.18 | 0.0298 | 0.0344 | 0.0298 | 11000 |
| 1730755560 | 0.034 | 0.0052 | 18.06 | 0.034 | 0.034 | 0.034 | 71972 |
| 1730496360 | 0.0288 | -0.0056 | -16.28 | 0.0288 | 0.0288 | 0.0288 | 10000 |
| 1730409960 | 0.0344 | 0.0052 | 17.81 | 0.0292 | 0.0344 | 0.0292 | 44000 |
| 1730323560 | 0.0292 | -0.0054 | -15.61 | 0.0292 | 0.0292 | 0.0292 | 10000 |
| 1730237160 | 0.0346 | -0.0034 | -8.95 | 0.0346 | 0.0346 | 0.0288 | 82875 |
| 1730150760 | 0.038 | 0.0016 | 4.40 | 0.038 | 0.038 | 0.038 | 63744 |
| 1729888020 | 0.0364 | -0.0006 | -1.62 | 0.0368 | 0.0368 | 0.0364 | 82500 |
| 1729801560 | 0.037 | -0.0016 | -4.15 | 0.0383999 | 0.04 | 0.035 | 377353 |
| 1729715160 | 0.0386 | 0 | 0.00 | 0.0442 | 0.0442 | 0.0386 | 650 |
| 1729628760 | 0.0386 | 0.0004 | 1.05 | 0.0383999 | 0.0416 | 0.0383999 | 65357 |
| 1729542360 | 0.0382 | 0 | 0.00 | 0.0382 | 0.0382 | 0.0382 | 0 |
| 1729283160 | 0.0382 | 0 | 0.00 | 0.0382 | 0.0382 | 0.0382 | 7500 |
| 1729196760 | 0.0382 | -0.0034 | -8.17 | 0.0382 | 0.0382 | 0.0382 | 4500 |
| 1729110360 | 0.0416 | -0.0034 | -7.56 | 0.0382 | 0.0416 | 0.0382 | 7275 |
| 1729023960 | 0.045 | 0.0068 | 17.80 | 0.0438 | 0.045 | 0.0382 | 50063 |
| 1728937620 | 0.0382 | -0.0002 | -0.52 | 0.0382 | 0.0382 | 0.0382 | 15000 |
| 1728678360 | 0.0383999 | -0.0002 | -0.52 | 0.0383999 | 0.0383999 | 0.0383999 | 400 |
| 1728591960 | 0.0386 | 0 | 0.00 | 0.0386 | 0.0386 | 0.0386 | 0 |
| 1728505560 | 0.0386 | 0.0002001 | 0.52 | 0.0383999 | 0.0386 | 0.0383999 | 1120 |
| 1728419160 | 0.0383999 | -0.0066 | -14.67 | 0.0392 | 0.0392 | 0.0383999 | 17001 |
| 1728332760 | 0.045 | 0.003 | 7.14 | 0.048 | 0.048 | 0.0392 | 72433 |
| 1728073560 | 0.042 | -0.0068 | -13.93 | 0.0478 | 0.0478 | 0.042 | 10334 |
| 1727987220 | 0.0488 | 0.0038 | 8.44 | 0.0488 | 0.0488 | 0.0488 | 95000 |
| 1727900820 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1727814420 | 0.045 | 0.0068 | 17.80 | 0.0438 | 0.045 | 0.0438 | 21225 |
| 1727728020 | 0.0382 | -0.0034 | -8.17 | 0.038 | 0.0438 | 0.0371999 | 111400 |
| 1727468760 | 0.0416 | 0 | 0.00 | 0.0416 | 0.0416 | 0.0416 | 0 |
| 1727382360 | 0.0416 | 0 | 0.00 | 0.0416 | 0.0416 | 0.0416 | 0 |
| 1727295960 | 0.0416 | -0.0068 | -14.05 | 0.039 | 0.0416 | 0.039 | 20003 |
| 1727209560 | 0.0484 | 0 | 0.00 | 0.0484 | 0.0484 | 0.0484 | 0 |
| 1727123160 | 0.0484 | 0.004 | 9.01 | 0.0472 | 0.0484 | 0.0388 | 3369 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
