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 | -20 | 0.075 | 0.075 | 0.06 | 279073 | 0.06215786 | CS |
| 4 | -0.1 | -62.5 | 0.16 | 0.17 | 0.06 | 614786 | 0.11103506 | CS |
| 12 | -0.21 | -77.7777777778 | 0.27 | 0.315 | 0.06 | 706143 | 0.18991224 | CS |
| 26 | -0.13 | -68.4210526316 | 0.19 | 0.315 | 0.06 | 426783 | 0.19868392 | CS |
| 52 | 0.01 | 20 | 0.05 | 0.315 | 0.05 | 235053 | 0.19159618 | CS |
| 156 | -0.02 | -25 | 0.08 | 0.315 | 0.04 | 91916 | 0.1730733 | CS |
| 260 | 0.01 | 20 | 0.05 | 0.315 | 0.02 | 104548 | 0.13582895 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732315200 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 5000 |
| 1732228800 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 80000 |
| 1732142400 | 0.06 | 0 | 0.00 | 0.06 | 0.065 | 0.06 | 320000 |
| 1732056000 | 0.06 | -0.01 | -14.29 | 0.065 | 0.065 | 0.06 | 694265 |
| 1731969600 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 71000 |
| 1731710400 | 0.07 | -0.01 | -12.50 | 0.075 | 0.075 | 0.07 | 230100 |
| 1731624000 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.075 | 60150 |
| 1731537600 | 0.08 | -0.005 | -5.88 | 0.085 | 0.085 | 0.08 | 71000 |
| 1731451200 | 0.085 | 0 | 0.00 | 0.08 | 0.085 | 0.08 | 41500 |
| 1731364800 | 0.085 | -0.005 | -5.56 | 0.09 | 0.09 | 0.08 | 69000 |
| 1731105600 | 0.09 | -0.005 | -5.26 | 0.095 | 0.095 | 0.09 | 38000 |
| 1731019200 | 0.095 | 0.015 | 18.75 | 0.08 | 0.095 | 0.08 | 294000 |
| 1730932800 | 0.08 | -0.01 | -11.11 | 0.09 | 0.09 | 0.08 | 531025 |
| 1730846400 | 0.09 | -0.01 | -10.00 | 0.1 | 0.1 | 0.085 | 649860 |
| 1730760000 | 0.1 | -0.005 | -4.76 | 0.1 | 0.105 | 0.1 | 374500 |
| 1730497200 | 0.105 | -0.005 | -4.55 | 0.105 | 0.11 | 0.1 | 660502 |
| 1730410800 | 0.11 | -0.01 | -8.33 | 0.115 | 0.12 | 0.105 | 434300 |
| 1730324400 | 0.12 | 0.015 | 14.29 | 0.11 | 0.12 | 0.1 | 878956 |
| 1730238000 | 0.105 | -0.015 | -12.50 | 0.12 | 0.13 | 0.105 | 1156941 |
| 1730151600 | 0.12 | -0.035 | -22.58 | 0.155 | 0.155 | 0.105 | 3700176 |
| 1729892400 | 0.155 | -0.01 | -6.06 | 0.16 | 0.17 | 0.15 | 1940442 |
| 1729806000 | 0.165 | 0.005 | 3.13 | 0.16 | 0.17 | 0.155 | 1977750 |
| 1729719600 | 0.16 | 0 | 0.00 | 0.155 | 0.165 | 0.15 | 738500 |
| 1729633200 | 0.16 | 0 | 0.00 | 0.165 | 0.165 | 0.15 | 832960 |
| 1729546800 | 0.16 | -0.04 | -20.00 | 0.2 | 0.2 | 0.14 | 4403174 |
| 1729287600 | 0.2 | -0.01 | -4.76 | 0.21 | 0.21 | 0.19 | 1113500 |
| 1729201200 | 0.21 | -0.015 | -6.67 | 0.215 | 0.215 | 0.2 | 892650 |
| 1729114800 | 0.225 | 0.01 | 4.65 | 0.225 | 0.225 | 0.2049999 | 1069500 |
| 1729028400 | 0.215 | -0.06 | -21.82 | 0.28 | 0.28 | 0.215 | 2822304 |
| 1728682800 | 0.275 | 0.01 | 3.77 | 0.26 | 0.275 | 0.255 | 1200000 |
| 1728596400 | 0.265 | 0.02 | 8.16 | 0.245 | 0.265 | 0.23 | 945579 |
| 1728510000 | 0.245 | 0.02 | 8.89 | 0.225 | 0.245 | 0.225 | 495800 |
| 1728423600 | 0.225 | -0.03 | -11.76 | 0.255 | 0.255 | 0.225 | 557900 |
| 1728337200 | 0.255 | -0.03 | -10.53 | 0.2849999 | 0.2849999 | 0.255 | 1071904 |
| 1728078000 | 0.2849999 | 0.0199999 | 7.55 | 0.265 | 0.2849999 | 0.26 | 1024500 |
| 1727991600 | 0.265 | 0.01 | 3.92 | 0.255 | 0.265 | 0.25 | 375500 |
| 1727905200 | 0.255 | 0 | 0.00 | 0.255 | 0.255 | 0.245 | 306450 |
| 1727818800 | 0.255 | -0.005 | -1.92 | 0.26 | 0.265 | 0.25 | 763603 |
| 1727732400 | 0.26 | -0.01 | -3.70 | 0.28 | 0.28 | 0.26 | 384000 |
| 1727473200 | 0.27 | -0.005 | -1.82 | 0.28 | 0.28 | 0.27 | 383278 |
| 1727386800 | 0.275 | -0.02 | -6.78 | 0.29 | 0.29 | 0.275 | 291400 |
| 1727300400 | 0.295 | 0.005 | 1.72 | 0.29 | 0.3 | 0.28 | 421678 |
| 1727214000 | 0.29 | -0.01 | -3.33 | 0.295 | 0.295 | 0.28 | 258452 |
| 1727127600 | 0.3 | 0.025 | 9.09 | 0.275 | 0.3 | 0.27 | 643500 |
| 1726868400 | 0.275 | 0.01 | 3.77 | 0.265 | 0.275 | 0.26 | 373000 |
| 1726782000 | 0.265 | 0.005 | 1.92 | 0.255 | 0.265 | 0.245 | 268900 |
| 1726695600 | 0.26 | 0 | 0.00 | 0.26 | 0.26 | 0.25 | 103500 |
| 1726609200 | 0.26 | -0.015 | -5.45 | 0.27 | 0.27 | 0.24 | 744000 |
| 1726522800 | 0.275 | -0.005 | -1.79 | 0.28 | 0.28 | 0.275 | 41348 |
| 1726263600 | 0.28 | -0.01 | -3.45 | 0.2849999 | 0.2849999 | 0.27 | 306500 |
| 1726177200 | 0.29 | 0 | 0.00 | 0.295 | 0.295 | 0.29 | 344896 |
| 1726090800 | 0.29 | 0.02 | 7.41 | 0.275 | 0.29 | 0.275 | 202500 |
| 1726004400 | 0.27 | -0.02 | -6.90 | 0.29 | 0.29 | 0.265 | 308000 |
| 1725918000 | 0.29 | -0.01 | -3.33 | 0.295 | 0.315 | 0.29 | 617500 |
| 1725658800 | 0.3 | 0.01 | 3.45 | 0.28 | 0.3 | 0.28 | 180534 |
| 1725572400 | 0.29 | 0.01 | 3.57 | 0.28 | 0.29 | 0.28 | 176000 |
| 1725486000 | 0.28 | -0.005 | -1.75 | 0.28 | 0.2849999 | 0.275 | 86500 |
| 1725399600 | 0.2849999 | -0.015 | -5.00 | 0.295 | 0.3 | 0.265 | 574585 |
| 1725054000 | 0.3 | 0.035 | 13.21 | 0.27 | 0.3 | 0.27 | 428281 |
| 1724967600 | 0.265 | 0.025 | 10.42 | 0.25 | 0.265 | 0.245 | 268520 |
| 1724881200 | 0.24 | -0.005 | -2.04 | 0.26 | 0.26 | 0.24 | 173800 |
| 1724794800 | 0.245 | -0.025 | -9.26 | 0.265 | 0.27 | 0.245 | 244254 |
| 1724708400 | 0.27 | 0.005 | 1.89 | 0.27 | 0.27 | 0.265 | 97800 |
| 1724449200 | 0.265 | -0.005 | -1.85 | 0.27 | 0.27 | 0.255 | 150300 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
