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 | 0.025 | 8.47457627119 | 0.295 | 0.32 | 0.295 | 3300 | 0.295 | CS |
| 4 | 0.015 | 4.91803278689 | 0.305 | 0.34 | 0.285 | 6985 | 0.30218337 | CS |
| 12 | 0.07 | 28 | 0.25 | 0.345 | 0.24 | 9534 | 0.30499028 | CS |
| 26 | -0.08 | -20 | 0.4 | 0.405 | 0.2 | 8599 | 0.30878274 | CS |
| 52 | -0.16 | -33.3333333333 | 0.48 | 0.52 | 0.2 | 8650 | 0.35504867 | CS |
| 156 | -1.55 | -82.8877005348 | 1.87 | 1.9 | 0.2 | 14073 | 0.8265659 | CS |
| 260 | 0.28 | 700 | 0.04 | 2.6 | 0.03 | 53059 | 0.50181616 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733179200 | 0.295 | 0 | 0.00 | 0.295 | 0.295 | 0.295 | 0 |
| 1732920000 | 0.295 | 0 | 0.00 | 0.295 | 0.295 | 0.295 | 7000 |
| 1732833600 | 0.295 | 0 | 0.00 | 0.295 | 0.295 | 0.295 | 0 |
| 1732747200 | 0.295 | 0 | 0.00 | 0.295 | 0.295 | 0.295 | 3500 |
| 1732660800 | 0.295 | 0 | 0.00 | 0.295 | 0.295 | 0.295 | 0 |
| 1732574400 | 0.295 | 0 | 0.00 | 0.295 | 0.295 | 0.295 | 6000 |
| 1732315200 | 0.295 | 0 | 0.00 | 0.3 | 0.3 | 0.295 | 7301 |
| 1732228800 | 0.295 | -0.005 | -1.67 | 0.3 | 0.3 | 0.295 | 9416 |
| 1732142400 | 0.3 | -0.005 | -1.64 | 0.3 | 0.3 | 0.3 | 1000 |
| 1732056000 | 0.305 | -0.01 | -3.17 | 0.315 | 0.32 | 0.305 | 14728 |
| 1731969600 | 0.315 | 0 | 0.00 | 0.315 | 0.315 | 0.315 | 220 |
| 1731710400 | 0.315 | 0.02 | 6.78 | 0.315 | 0.315 | 0.315 | 10138 |
| 1731624000 | 0.295 | 0 | 0.00 | 0.295 | 0.295 | 0.29 | 4100 |
| 1731537600 | 0.295 | -0.025 | -7.81 | 0.3 | 0.3 | 0.295 | 3036 |
| 1731451200 | 0.32 | 0.0350001 | 12.28 | 0.29 | 0.335 | 0.29 | 14800 |
| 1731364800 | 0.2849999 | -0.035 | -10.94 | 0.315 | 0.315 | 0.2849999 | 36943 |
| 1731105600 | 0.32 | 0.005 | 1.59 | 0.32 | 0.32 | 0.32 | 2314 |
| 1731019200 | 0.315 | -0.015 | -4.55 | 0.315 | 0.315 | 0.315 | 610 |
| 1730932800 | 0.33 | 0.025 | 8.20 | 0.315 | 0.34 | 0.315 | 15500 |
| 1730846400 | 0.305 | 0 | 0.00 | 0.305 | 0.305 | 0.305 | 0 |
| 1730760000 | 0.305 | -0.035 | -10.29 | 0.305 | 0.305 | 0.305 | 3100 |
| 1730497200 | 0.34 | 0.04 | 13.33 | 0.34 | 0.34 | 0.34 | 2285 |
| 1730410800 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1730324400 | 0.3 | -0.015 | -4.76 | 0.3 | 0.3 | 0.3 | 17500 |
| 1730238000 | 0.315 | 0.015 | 5.00 | 0.315 | 0.315 | 0.315 | 1000 |
| 1730151600 | 0.3 | -0.03 | -9.09 | 0.295 | 0.31 | 0.295 | 6500 |
| 1729892400 | 0.33 | 0.03 | 10.00 | 0.29 | 0.33 | 0.29 | 33403 |
| 1729806000 | 0.3 | 0 | 0.00 | 0.295 | 0.3 | 0.295 | 5150 |
| 1729719600 | 0.3 | 0.005 | 1.69 | 0.3 | 0.305 | 0.3 | 20001 |
| 1729633200 | 0.295 | 0 | 0.00 | 0.295 | 0.295 | 0.295 | 0 |
| 1729546800 | 0.295 | 0 | 0.00 | 0.295 | 0.295 | 0.295 | 4418 |
| 1729287600 | 0.295 | -0.01 | -3.28 | 0.295 | 0.295 | 0.295 | 3000 |
| 1729201200 | 0.305 | 0 | 0.00 | 0.305 | 0.305 | 0.305 | 0 |
| 1729114800 | 0.305 | 0 | 0.00 | 0.305 | 0.305 | 0.305 | 3000 |
| 1729028400 | 0.305 | -0.005 | -1.61 | 0.29 | 0.305 | 0.2849999 | 9971 |
| 1728682800 | 0.31 | 0.01 | 3.33 | 0.31 | 0.31 | 0.31 | 3000 |
| 1728596400 | 0.3 | 0 | 0.00 | 0.2849999 | 0.3 | 0.2849999 | 5249 |
| 1728510000 | 0.3 | 0 | 0.00 | 0.305 | 0.305 | 0.3 | 3500 |
| 1728423600 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1728337200 | 0.3 | 0.0150001 | 5.26 | 0.295 | 0.305 | 0.295 | 82515 |
| 1728078000 | 0.2849999 | 0 | 0.00 | 0.29 | 0.29 | 0.2849999 | 12500 |
| 1727991600 | 0.2849999 | -0.025 | -8.06 | 0.2849999 | 0.2849999 | 0.2849999 | 1000 |
| 1727905200 | 0.31 | 0.02 | 6.90 | 0.295 | 0.31 | 0.295 | 1816 |
| 1727818800 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 0 |
| 1727732400 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 30000 |
| 1727473200 | 0.29 | 0 | 0.00 | 0.295 | 0.3 | 0.29 | 7500 |
| 1727386800 | 0.29 | 0.0050001 | 1.75 | 0.28 | 0.29 | 0.28 | 2500 |
| 1727300400 | 0.2849999 | 0 | 0.00 | 0.2849999 | 0.2849999 | 0.2849999 | 25 |
| 1727214000 | 0.2849999 | 0 | 0.00 | 0.2849999 | 0.2849999 | 0.2849999 | 0 |
| 1727127600 | 0.2849999 | -0.015 | -5.00 | 0.3 | 0.3 | 0.2849999 | 18460 |
| 1726868400 | 0.3 | -0.01 | -3.23 | 0.3 | 0.3 | 0.3 | 3700 |
| 1726782000 | 0.31 | 0.005 | 1.64 | 0.31 | 0.31 | 0.31 | 11992 |
| 1726695600 | 0.305 | 0 | 0.00 | 0.305 | 0.305 | 0.305 | 0 |
| 1726609200 | 0.305 | -0.025 | -7.58 | 0.315 | 0.315 | 0.305 | 12985 |
| 1726522800 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 306 |
| 1726263600 | 0.33 | 0.06 | 22.22 | 0.325 | 0.33 | 0.325 | 2000 |
| 1726177200 | 0.27 | -0.065 | -19.40 | 0.33 | 0.3449999 | 0.27 | 11900 |
| 1726090800 | 0.335 | 0.065 | 24.07 | 0.27 | 0.34 | 0.27 | 86644 |
| 1726004400 | 0.27 | 0.03 | 12.50 | 0.27 | 0.27 | 0.265 | 13500 |
| 1725918000 | 0.24 | -0.03 | -11.11 | 0.25 | 0.25 | 0.24 | 5455 |
| 1725658800 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.27 | 416 |
| 1725572400 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.27 | 1000 |
| 1725486000 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.27 | 500 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
