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 | 0.0194 | 32.0132013201 | 0.0606 | 0.087 | 0.0513 | 25316 | 0.07774828 | CS |
| 4 | 0.006 | 8.10810810811 | 0.074 | 0.0975 | 0.0513 | 36645 | 0.08071556 | CS |
| 12 | 0.03195 | 66.4932362123 | 0.04805 | 0.1081 | 0.039 | 30853 | 0.08328738 | CS |
| 26 | 0.006405 | 8.70303689109 | 0.073595 | 0.1081 | 0.0301 | 46502 | 0.06299995 | CS |
| 52 | -0.0051 | -5.99294947121 | 0.0851 | 0.11985 | 0.0301 | 39950 | 0.07567765 | CS |
| 156 | -0.02745 | -25.5467659376 | 0.10745 | 0.15 | 0.0301 | 34123 | 0.08746463 | CS |
| 260 | -0.1 | -55.5555555556 | 0.18 | 0.2 | 0.0301 | 35885 | 0.11037029 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732314000 | 0.08 | 0 | 0.00 | 0.06865 | 0.08 | 0.06865 | 11477 |
| 1732227900 | 0.08 | 0 | 0.00 | 0.07316 | 0.08 | 0.07316 | 1100 |
| 1732141740 | 0.08 | -0.007 | -8.05 | 0.05605 | 0.08 | 0.05605 | 77000 |
| 1732054800 | 0.0869999 | 0.0169999 | 24.29 | 0.0869999 | 0.0869999 | 0.0869999 | 5000 |
| 1731968640 | 0.07 | 0 | 0.00 | 0.0606 | 0.07 | 0.0513 | 32002 |
| 1731709260 | 0.07 | -0.0099 | -12.39 | 0.0699 | 0.07 | 0.0699 | 128900 |
| 1731622800 | 0.0799 | -0.0001 | -0.13 | 0.0727 | 0.0799 | 0.0655 | 42000 |
| 1731536760 | 0.08 | -0.0175 | -17.95 | 0.06195 | 0.08 | 0.06195 | 10632 |
| 1731450480 | 0.0975 | 0.0175 | 21.88 | 0.0601 | 0.0975 | 0.0601 | 110199 |
| 1731363600 | 0.08 | 0.005 | 6.67 | 0.08 | 0.08 | 0.08 | 15000 |
| 1731104400 | 0.075 | -0.0025 | -3.23 | 0.07 | 0.08 | 0.07 | 55000 |
| 1731018540 | 0.0775 | -0.0125 | -13.89 | 0.07 | 0.0775 | 0.07 | 8000 |
| 1730932080 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1730845680 | 0.09 | -0.003 | -3.23 | 0.09 | 0.09 | 0.09 | 150 |
| 1730759160 | 0.093 | 0.003 | 3.33 | 0.09 | 0.093 | 0.09 | 20000 |
| 1730496420 | 0.09 | 0.01 | 12.50 | 0.07 | 0.09 | 0.066 | 19950 |
| 1730409780 | 0.08 | 0.005 | 6.67 | 0.072 | 0.08 | 0.0651 | 72450 |
| 1730323680 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1730237280 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1730150880 | 0.075 | -0.009 | -10.71 | 0.074 | 0.0849 | 0.066 | 14100 |
| 1729891740 | 0.084 | 0 | 0.00 | 0.084 | 0.084 | 0.084 | 0 |
| 1729805340 | 0.084 | 0 | 0.00 | 0.084 | 0.084 | 0.084 | 0 |
| 1729718940 | 0.084 | 0 | 0.00 | 0.07675 | 0.084 | 0.0741 | 20400 |
| 1729632300 | 0.084 | 0.0073 | 9.52 | 0.0795 | 0.084 | 0.0795 | 500 |
| 1729545600 | 0.0767 | -0.0058 | -7.03 | 0.065 | 0.0767 | 0.065 | 5600 |
| 1729286400 | 0.0825 | 0 | 0.00 | 0.0825 | 0.0825 | 0.0825 | 0 |
| 1729200000 | 0.0825 | -0.0025 | -2.94 | 0.08322 | 0.08322 | 0.0825 | 15600 |
| 1729114080 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 0 |
| 1729027680 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 450 |
| 1728941220 | 0.085 | -0.005 | -5.56 | 0.08 | 0.085 | 0.075 | 30000 |
| 1728681900 | 0.09 | 0.01145 | 14.58 | 0.09 | 0.09 | 0.09 | 694 |
| 1728595560 | 0.07855 | -0.01435 | -15.45 | 0.0671 | 0.07855 | 0.0671 | 1100 |
| 1728508800 | 0.0929 | 0.01665 | 21.84 | 0.075 | 0.0929 | 0.07 | 180500 |
| 1728422580 | 0.07625 | -0.00375 | -4.69 | 0.07625 | 0.07625 | 0.07625 | 150 |
| 1728336000 | 0.08 | 0.0001 | 0.13 | 0.08 | 0.08 | 0.08 | 1877 |
| 1728077220 | 0.0799 | 0 | 0.00 | 0.075 | 0.0799 | 0.075 | 6000 |
| 1727990940 | 0.0799 | 0 | 0.00 | 0.0799 | 0.0799 | 0.0799 | 0 |
| 1727904540 | 0.0799 | 0 | 0.00 | 0.0799 | 0.0799 | 0.0799 | 0 |
| 1727818140 | 0.0799 | 0.0014 | 1.78 | 0.075 | 0.0799 | 0.075 | 6200 |
| 1727731800 | 0.0785 | 0 | 0.00 | 0.0785 | 0.0785 | 0.0785 | 0 |
| 1727472600 | 0.0785 | 0 | 0.00 | 0.0785 | 0.0785 | 0.0785 | 0 |
| 1727386200 | 0.0785 | 0 | 0.00 | 0.0785 | 0.0785 | 0.0785 | 0 |
| 1727299200 | 0.0785 | 0.0075001 | 10.56 | 0.07 | 0.08 | 0.07 | 1200 |
| 1727212800 | 0.0709999 | -0.00405 | -5.40 | 0.077 | 0.0799 | 0.0709999 | 2500 |
| 1727126820 | 0.07505 | 0 | 0.00 | 0.07505 | 0.07505 | 0.07505 | 0 |
| 1726867620 | 0.07505 | 0 | 0.00 | 0.07505 | 0.07505 | 0.07505 | 0 |
| 1726781220 | 0.07505 | -0.009 | -10.71 | 0.08 | 0.08 | 0.07505 | 7707 |
| 1726694460 | 0.08405 | 0.00565 | 7.21 | 0.08405 | 0.08405 | 0.08405 | 500 |
| 1726608120 | 0.0784 | 0 | 0.00 | 0.0784 | 0.0784 | 0.0784 | 0 |
| 1726521720 | 0.0784 | -0.0103 | -11.61 | 0.0938 | 0.098 | 0.0784 | 11000 |
| 1726262940 | 0.0887 | 0.0025 | 2.90 | 0.0813099 | 0.089 | 0.0813099 | 700 |
| 1726176540 | 0.0862 | -0.00876 | -9.22 | 0.0863 | 0.1081 | 0.0653 | 80401 |
| 1726090140 | 0.09496 | -0.01304 | -12.07 | 0.0957699 | 0.096 | 0.0671 | 15769 |
| 1726003560 | 0.108 | 0 | 0.00 | 0.108 | 0.108 | 0.108 | 0 |
| 1725917160 | 0.108 | 0.032 | 42.11 | 0.095 | 0.108 | 0.061 | 46082 |
| 1725658020 | 0.076 | 0.017 | 28.81 | 0.04805 | 0.076 | 0.039 | 207100 |
| 1725571740 | 0.059 | 0 | 0.00 | 0.059 | 0.059 | 0.059 | 0 |
| 1725485340 | 0.059 | 0 | 0.00 | 0.059 | 0.059 | 0.059 | 0 |
| 1725398940 | 0.059 | 0 | 0.00 | 0.059 | 0.059 | 0.059 | 0 |
| 1725053340 | 0.059 | 0.004 | 7.27 | 0.0465 | 0.059 | 0.037 | 14160 |
| 1724966880 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1724880480 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1724794080 | 0.055 | 0.0001 | 0.18 | 0.055 | 0.055 | 0.055 | 30000 |
| 1724707740 | 0.0549 | 0.0037 | 7.23 | 0.04477 | 0.0549 | 0.0400999 | 600 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
