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 | 0.01 | 12.5 | 0.08 | 0.09 | 0.075 | 375986 | 0.08429751 | CS |
| 4 | 0.0075 | 9.09090909091 | 0.0825 | 0.09 | 0.07 | 463611 | 0.08248547 | CS |
| 12 | -0.01 | -10 | 0.1 | 0.115 | 0.07 | 458547 | 0.09399225 | CS |
| 26 | 0.005 | 5.88235294118 | 0.085 | 0.115 | 0.06 | 599294 | 0.08407266 | CS |
| 52 | -0.045 | -33.3333333333 | 0.135 | 0.16 | 0.06 | 510269 | 0.09518573 | CS |
| 156 | -0.45 | -83.3333333333 | 0.54 | 0.67 | 0.06 | 691315 | 0.23314898 | CS |
| 260 | -0.325 | -78.313253012 | 0.415 | 1.35 | 0.06 | 905323 | 0.54282535 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721166000 | 0.09 | 0.005 | 5.88 | 0.085 | 0.09 | 0.085 | 65000 |
| 1721079600 | 0.085 | 0.005 | 6.25 | 0.085 | 0.085 | 0.08 | 297351 |
| 1720820400 | 0.08 | -0.005 | -5.88 | 0.08 | 0.085 | 0.08 | 234507 |
| 1720734000 | 0.085 | 0 | 0.00 | 0.08 | 0.085 | 0.08 | 454650 |
| 1720647600 | 0.085 | 0.005 | 6.25 | 0.075 | 0.085 | 0.075 | 863800 |
| 1720561200 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 29621 |
| 1720474800 | 0.08 | -0.005 | -5.88 | 0.085 | 0.085 | 0.08 | 237614 |
| 1720215600 | 0.085 | 0.005 | 6.25 | 0.075 | 0.085 | 0.075 | 257942 |
| 1720129200 | 0.08 | 0 | 0.00 | 0.075 | 0.085 | 0.075 | 351741 |
| 1720042800 | 0.08 | 0 | 0.00 | 0.075 | 0.08 | 0.075 | 243184 |
| 1719956400 | 0.08 | -0.005 | -5.88 | 0.08 | 0.085 | 0.075 | 376143 |
| 1719610800 | 0.085 | 0 | 0.00 | 0.08 | 0.085 | 0.08 | 624107 |
| 1719524400 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 77049 |
| 1719438000 | 0.085 | 0.005 | 6.25 | 0.08 | 0.085 | 0.08 | 250044 |
| 1719351600 | 0.08 | 0 | 0.00 | 0.08 | 0.085 | 0.075 | 282272 |
| 1719265200 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 320937 |
| 1719006000 | 0.08 | -0.005 | -5.88 | 0.085 | 0.085 | 0.07 | 2353892 |
| 1718919600 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.08 | 1199294 |
| 1718833200 | 0.085 | 0 | 0.00 | 0.085 | 0.09 | 0.085 | 193367 |
| 1718746800 | 0.085 | 0 | 0.00 | 0.0825 | 0.09 | 0.08 | 161100 |
| 1718660400 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 77008 |
| 1718401200 | 0.085 | 0.005 | 6.25 | 0.085 | 0.085 | 0.08 | 54034 |
| 1718314800 | 0.08 | -0.01 | -11.11 | 0.085 | 0.085 | 0.08 | 250794 |
| 1718228400 | 0.09 | 0.005 | 5.88 | 0.09 | 0.09 | 0.085 | 94458 |
| 1718142000 | 0.085 | 0 | 0.00 | 0.085 | 0.09 | 0.085 | 31046 |
| 1718055600 | 0.085 | -0.005 | -5.56 | 0.085 | 0.095 | 0.085 | 277218 |
| 1717796400 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.085 | 167440 |
| 1717710000 | 0.09 | 0 | 0.00 | 0.09 | 0.095 | 0.09 | 396801 |
| 1717623600 | 0.09 | 0 | 0.00 | 0.095 | 0.095 | 0.09 | 303862 |
| 1717537200 | 0.09 | -0.005 | -5.26 | 0.095 | 0.095 | 0.09 | 691316 |
| 1717450800 | 0.095 | 0.005 | 5.56 | 0.095 | 0.1 | 0.09 | 107001 |
| 1717191600 | 0.09 | -0.005 | -5.26 | 0.1 | 0.1 | 0.09 | 169216 |
| 1717105200 | 0.095 | 0 | 0.00 | 0.095 | 0.1 | 0.095 | 52971 |
| 1717018800 | 0.095 | -0.005 | -5.00 | 0.1 | 0.1 | 0.095 | 849144 |
| 1716932400 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 50958 |
| 1716846000 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.095 | 300119 |
| 1716586800 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.095 | 1568689 |
| 1716500400 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.095 | 430400 |
| 1716414000 | 0.1 | 0 | 0.00 | 0.105 | 0.105 | 0.1 | 523533 |
| 1716327600 | 0.1 | -0.005 | -4.76 | 0.11 | 0.11 | 0.1 | 978465 |
| 1715982000 | 0.105 | 0.01 | 10.53 | 0.1 | 0.105 | 0.1 | 1052024 |
| 1715895600 | 0.095 | -0.005 | -5.00 | 0.1 | 0.1 | 0.095 | 540856 |
| 1715809200 | 0.1 | 0 | 0.00 | 0.105 | 0.11 | 0.095 | 1101408 |
| 1715722800 | 0.1 | -0.015 | -13.04 | 0.11 | 0.11 | 0.1 | 3052772 |
| 1715636400 | 0.115 | 0.005 | 4.55 | 0.11 | 0.115 | 0.11 | 156120 |
| 1715377200 | 0.11 | 0 | 0.00 | 0.115 | 0.115 | 0.11 | 80548 |
| 1715290800 | 0.11 | 0 | 0.00 | 0.115 | 0.115 | 0.11 | 66566 |
| 1715204400 | 0.11 | 0 | 0.00 | 0.115 | 0.115 | 0.11 | 88730 |
| 1715118000 | 0.11 | 0 | 0.00 | 0.115 | 0.115 | 0.11 | 76720 |
| 1715031600 | 0.11 | 0.005 | 4.76 | 0.11 | 0.115 | 0.11 | 366752 |
| 1714772400 | 0.105 | 0 | 0.00 | 0.105 | 0.11 | 0.1 | 81870 |
| 1714686000 | 0.105 | 0 | 0.00 | 0.105 | 0.105 | 0.1 | 479217 |
| 1714599600 | 0.105 | 0 | 0.00 | 0.1 | 0.11 | 0.1 | 176548 |
| 1714513200 | 0.105 | -0.005 | -4.55 | 0.11 | 0.11 | 0.1 | 284081 |
| 1714426800 | 0.11 | -0.005 | -4.35 | 0.105 | 0.115 | 0.105 | 829576 |
| 1714167600 | 0.115 | 0.005 | 4.55 | 0.11 | 0.12 | 0.11 | 738998 |
| 1714081200 | 0.11 | 0.005 | 4.76 | 0.11 | 0.11 | 0.1 | 208565 |
| 1713994800 | 0.105 | 0.005 | 5.00 | 0.105 | 0.11 | 0.105 | 990902 |
| 1713908400 | 0.1 | -0.005 | -4.76 | 0.1 | 0.105 | 0.1 | 320827 |
| 1713822000 | 0.105 | -0.005 | -4.55 | 0.105 | 0.105 | 0.1 | 627979 |
| 1713562800 | 0.11 | 0.01 | 10.00 | 0.1 | 0.11 | 0.1 | 1232779 |
| 1713476400 | 0.1 | 0.005 | 5.26 | 0.095 | 0.105 | 0.09 | 1035588 |
| 1713390000 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.095 | 196191 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
