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 | 0.015 | 13.0434782609 | 0.115 | 0.15 | 0.1 | 22476 | 0.1212367 | CS |
| 4 | -0.02 | -13.3333333333 | 0.15 | 0.155 | 0.1 | 21568 | 0.13357503 | CS |
| 12 | -0.34 | -72.3404255319 | 0.47 | 0.47 | 0.1 | 34627 | 0.18441925 | CS |
| 26 | -0.41 | -75.9259259259 | 0.54 | 0.58 | 0.1 | 22442 | 0.25366286 | CS |
| 52 | -0.46 | -77.9661016949 | 0.59 | 1.08 | 0.1 | 21310 | 0.44909176 | CS |
| 156 | -11.495 | -98.8817204301 | 11.625 | 20.25 | 0.1 | 20694 | 4.7091992 | CS |
| 260 | -8.37 | -98.4705882353 | 8.5 | 41.25 | 0.1 | 32473 | 12.84953255 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738708800 | 0.13 | 0.01 | 8.33 | 0.125 | 0.135 | 0.11 | 22370 |
| 1738622400 | 0.12 | -0.005 | -4.00 | 0.12 | 0.12 | 0.12 | 6102 |
| 1738363200 | 0.125 | 0.015 | 13.64 | 0.125 | 0.125 | 0.125 | 16000 |
| 1738276800 | 0.11 | -0.02 | -15.38 | 0.12 | 0.12 | 0.1 | 39102 |
| 1738190400 | 0.13 | 0.01 | 8.33 | 0.125 | 0.15 | 0.125 | 45000 |
| 1738104000 | 0.12 | 0 | 0.00 | 0.115 | 0.12 | 0.115 | 6176 |
| 1738017600 | 0.12 | 0.005 | 4.35 | 0.12 | 0.12 | 0.12 | 5000 |
| 1737758400 | 0.115 | 0 | 0.00 | 0.12 | 0.12 | 0.115 | 7100 |
| 1737672000 | 0.115 | -0.005 | -4.17 | 0.12 | 0.12 | 0.115 | 18510 |
| 1737585600 | 0.12 | -0.01 | -7.69 | 0.13 | 0.14 | 0.12 | 44270 |
| 1737499200 | 0.13 | -0.01 | -7.14 | 0.13 | 0.14 | 0.13 | 26500 |
| 1737412800 | 0.14 | 0 | 0.00 | 0.14 | 0.14 | 0.135 | 17000 |
| 1737153600 | 0.14 | -0.015 | -9.68 | 0.14 | 0.14 | 0.14 | 14678 |
| 1737067200 | 0.155 | 0.01 | 6.90 | 0.15 | 0.155 | 0.15 | 10502 |
| 1736980800 | 0.145 | 0 | 0.00 | 0.145 | 0.145 | 0.145 | 0 |
| 1736894400 | 0.145 | -0.005 | -3.33 | 0.135 | 0.145 | 0.13 | 14038 |
| 1736808000 | 0.15 | 0.01 | 7.14 | 0.15 | 0.155 | 0.135 | 86508 |
| 1736548800 | 0.14 | 0 | 0.00 | 0.15 | 0.155 | 0.125 | 21011 |
| 1736462400 | 0.14 | -0.015 | -9.68 | 0.14 | 0.14 | 0.125 | 44862 |
| 1736376000 | 0.155 | 0 | 0.00 | 0.155 | 0.155 | 0.155 | 0 |
| 1736289600 | 0.155 | 0 | 0.00 | 0.15 | 0.155 | 0.145 | 9000 |
| 1736203200 | 0.155 | 0.005 | 3.33 | 0.15 | 0.155 | 0.135 | 27368 |
| 1735944000 | 0.15 | -0.005 | -3.23 | 0.145 | 0.15 | 0.14 | 19503 |
| 1735857600 | 0.155 | 0.03 | 24.00 | 0.14 | 0.155 | 0.125 | 14500 |
| 1735684800 | 0.125 | -0.01 | -7.41 | 0.145 | 0.145 | 0.125 | 12822 |
| 1735598400 | 0.135 | -0.005 | -3.57 | 0.14 | 0.145 | 0.13 | 35981 |
| 1735339200 | 0.14 | -0.005 | -3.45 | 0.15 | 0.15 | 0.14 | 31014 |
| 1735069200 | 0.145 | 0 | 0.00 | 0.14 | 0.145 | 0.135 | 34400 |
| 1734993600 | 0.145 | 0.01 | 7.41 | 0.135 | 0.15 | 0.135 | 38121 |
| 1734734400 | 0.135 | -0.005 | -3.57 | 0.14 | 0.145 | 0.13 | 35500 |
| 1734648000 | 0.14 | -0.01 | -6.67 | 0.145 | 0.145 | 0.125 | 71083 |
| 1734561600 | 0.15 | -0.04 | -21.05 | 0.18 | 0.18 | 0.13 | 147440 |
| 1734475200 | 0.19 | 0.02 | 11.76 | 0.17 | 0.19 | 0.17 | 49400 |
| 1734388800 | 0.17 | -0.015 | -8.11 | 0.2 | 0.2 | 0.12 | 413759 |
| 1734129600 | 0.185 | -0.035 | -15.91 | 0.21 | 0.21 | 0.16 | 261698 |
| 1734043200 | 0.22 | -0.035 | -13.73 | 0.26 | 0.26 | 0.185 | 92150 |
| 1733956800 | 0.255 | -0.055 | -17.74 | 0.315 | 0.315 | 0.25 | 27353 |
| 1733870400 | 0.31 | -0.03 | -8.82 | 0.335 | 0.335 | 0.31 | 28769 |
| 1733784000 | 0.34 | -0.03 | -8.11 | 0.34 | 0.39 | 0.32 | 84356 |
| 1733524800 | 0.37 | 0.02 | 5.71 | 0.37 | 0.37 | 0.37 | 2198 |
| 1733438400 | 0.35 | -0.01 | -2.78 | 0.365 | 0.365 | 0.35 | 2115 |
| 1733352000 | 0.36 | -0.02 | -5.26 | 0.36 | 0.36 | 0.36 | 1000 |
| 1733265600 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.38 | 1575 |
| 1733179200 | 0.38 | 0.005 | 1.33 | 0.365 | 0.38 | 0.33 | 8566 |
| 1732920000 | 0.375 | -0.005 | -1.32 | 0.375 | 0.375 | 0.375 | 2220 |
| 1732833600 | 0.38 | 0 | 0.00 | 0.38 | 0.395 | 0.38 | 2012 |
| 1732747200 | 0.38 | 0 | 0.00 | 0.37 | 0.38 | 0.35 | 4000 |
| 1732660800 | 0.38 | -0.01 | -2.56 | 0.4099999 | 0.4099999 | 0.36 | 7101 |
| 1732574400 | 0.39 | 0.01 | 2.63 | 0.39 | 0.39 | 0.39 | 2068 |
| 1732315200 | 0.38 | 0.01 | 2.70 | 0.38 | 0.38 | 0.38 | 1500 |
| 1732228800 | 0.37 | -0.01 | -2.63 | 0.385 | 0.39 | 0.34 | 20299 |
| 1732142400 | 0.38 | -0.025 | -6.17 | 0.395 | 0.395 | 0.38 | 3349 |
| 1732056000 | 0.405 | 0.035 | 9.46 | 0.395 | 0.405 | 0.395 | 5925 |
| 1731969600 | 0.37 | -0.03 | -7.50 | 0.4099999 | 0.4099999 | 0.37 | 16969 |
| 1731710400 | 0.4 | -0.04 | -9.09 | 0.435 | 0.435 | 0.4 | 12100 |
| 1731624000 | 0.44 | 0.01 | 2.33 | 0.465 | 0.465 | 0.4099999 | 10227 |
| 1731537600 | 0.43 | -0.04 | -8.51 | 0.47 | 0.47 | 0.43 | 12824 |
| 1731451200 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 1110 |
| 1731364800 | 0.47 | -0.03 | -6.00 | 0.53 | 0.53 | 0.47 | 2891 |
| 1731105600 | 0.5 | 0.08 | 19.05 | 0.47 | 0.52 | 0.46 | 21898 |
| 1731019200 | 0.42 | -0.03 | -6.67 | 0.44 | 0.44 | 0.4 | 12400 |
| 1730932800 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 4 |
| 1730846400 | 0.45 | -0.005 | -1.10 | 0.475 | 0.475 | 0.45 | 1000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
