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 | 0.00085 | 1.84182015168 | 0.04615 | 0.05 | 0.0411 | 67088 | 0.04877396 | CS |
| 4 | -0.02055 | -30.4219096965 | 0.06755 | 0.0813 | 0.04 | 53945 | 0.05793693 | CS |
| 12 | -0.0039 | -7.66208251473 | 0.0509 | 0.1541 | 0.04 | 67006 | 0.07235502 | CS |
| 26 | 0.013 | 38.2352941176 | 0.034 | 0.1541 | 0.029 | 53516 | 0.06830643 | CS |
| 52 | -0.003 | -6 | 0.05 | 0.1541 | 0.029 | 115206 | 0.05489557 | CS |
| 156 | -0.2545 | -84.4112769486 | 0.3015 | 0.3305 | 0.029 | 68709 | 0.07253796 | CS |
| 260 | -0.5501 | -92.1286216714 | 0.5971 | 0.79 | 0.029 | 64356 | 0.11559084 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732314000 | 0.047 | 0 | 0.00 | 0.047 | 0.047 | 0.047 | 58262 |
| 1732227900 | 0.047 | 0.00025 | 0.53 | 0.049 | 0.05 | 0.0411 | 105336 |
| 1732141740 | 0.04675 | -0.00325 | -6.50 | 0.04845 | 0.04845 | 0.0455 | 4000 |
| 1732054800 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 105015 |
| 1731968640 | 0.05 | 0.00052 | 1.05 | 0.0461499 | 0.05 | 0.0461499 | 54000 |
| 1731709200 | 0.04948 | 0 | 0.00 | 0.04948 | 0.04948 | 0.04948 | 0 |
| 1731622800 | 0.04948 | 0.00168 | 3.51 | 0.049852 | 0.049852 | 0.04948 | 18201 |
| 1731536760 | 0.0478 | -0.0002 | -0.42 | 0.0471 | 0.0478 | 0.04 | 88286 |
| 1731450480 | 0.048 | -0.011 | -18.64 | 0.0528 | 0.05445 | 0.048 | 68600 |
| 1731363600 | 0.059 | -0.001 | -1.67 | 0.045 | 0.059 | 0.045 | 152832 |
| 1731104400 | 0.06 | -0.011375 | -15.94 | 0.06 | 0.06 | 0.06 | 50500 |
| 1731018540 | 0.0713749 | 0.000375 | 0.53 | 0.0688 | 0.0713749 | 0.061 | 106900 |
| 1730931600 | 0.0709999 | 0 | 0.00 | 0.0709999 | 0.0709999 | 0.0709999 | 10000 |
| 1730845680 | 0.0709999 | 0.0089999 | 14.52 | 0.08 | 0.08 | 0.07085 | 54000 |
| 1730755620 | 0.062 | 0 | 0.00 | 0.062 | 0.062 | 0.062 | 0 |
| 1730496420 | 0.062 | -0.016 | -20.51 | 0.062 | 0.0717 | 0.06 | 19770 |
| 1730409780 | 0.078 | -0.0031 | -3.82 | 0.06 | 0.078 | 0.06 | 69937 |
| 1730323680 | 0.0811 | 0 | 0.00 | 0.0811 | 0.0811 | 0.0811 | 0 |
| 1730237280 | 0.0811 | 0.0085 | 11.71 | 0.0811 | 0.0811 | 0.0811 | 3500 |
| 1730150880 | 0.0726 | 0.00505 | 7.48 | 0.0813 | 0.0813 | 0.07062 | 5180 |
| 1729891500 | 0.06755 | 0.01005 | 17.48 | 0.06755 | 0.06755 | 0.06755 | 1010 |
| 1729805160 | 0.0575 | -0.0179 | -23.74 | 0.0794 | 0.0794 | 0.0568 | 339592 |
| 1729718940 | 0.0754 | 0.0207 | 37.84 | 0.066005 | 0.0882 | 0.0573 | 64458 |
| 1729632300 | 0.0547 | -0.0523 | -48.88 | 0.07285 | 0.07944 | 0.0527 | 659450 |
| 1729545600 | 0.107 | 0.004565 | 4.46 | 0.0837 | 0.107 | 0.076055 | 64961 |
| 1729286400 | 0.102435 | -0.024615 | -19.37 | 0.0997 | 0.10247 | 0.085 | 69000 |
| 1729200000 | 0.12705 | -0.00985 | -7.20 | 0.1384 | 0.1384 | 0.1193 | 43296 |
| 1729113960 | 0.1369 | 0.0063 | 4.82 | 0.1540999 | 0.1540999 | 0.115 | 192320 |
| 1729027680 | 0.1306 | 0.01201 | 10.13 | 0.1222 | 0.14 | 0.12 | 95748 |
| 1728941220 | 0.11859 | 0.00359 | 3.12 | 0.11859 | 0.1186 | 0.115 | 54125 |
| 1728681900 | 0.115 | -0.0013 | -1.12 | 0.11305 | 0.12 | 0.11265 | 8217 |
| 1728595560 | 0.1163 | 0.00365 | 3.24 | 0.1051 | 0.1163 | 0.089 | 77893 |
| 1728508800 | 0.11265 | 0.02255 | 25.03 | 0.09 | 0.11265 | 0.09 | 19300 |
| 1728422580 | 0.0901 | 0.0125 | 16.11 | 0.083 | 0.0901 | 0.07145 | 153673 |
| 1728336000 | 0.0776 | 0.0017 | 2.24 | 0.078 | 0.08 | 0.0776 | 98420 |
| 1728077220 | 0.0759 | 0.0136 | 21.83 | 0.070125 | 0.078 | 0.070125 | 13223 |
| 1727990760 | 0.0623 | -0.0077 | -11.00 | 0.0578 | 0.0644499 | 0.05 | 65228 |
| 1727904000 | 0.07 | 0.0034 | 5.11 | 0.0717 | 0.0717 | 0.0643 | 146855 |
| 1727818140 | 0.0666 | 0.0145 | 27.83 | 0.0666 | 0.0666 | 0.0666 | 2800 |
| 1727731380 | 0.0521 | -0.0095 | -15.42 | 0.0521 | 0.0521 | 0.0521 | 250 |
| 1727472000 | 0.0616 | -0.0029 | -4.50 | 0.04817 | 0.0616 | 0.04817 | 11550 |
| 1727386200 | 0.0645 | 0.00175 | 2.79 | 0.0645 | 0.0645 | 0.0645 | 1000 |
| 1727299200 | 0.06275 | -0.01025 | -14.04 | 0.0604 | 0.0789 | 0.0604 | 4375 |
| 1727213340 | 0.073 | 0 | 0.00 | 0.073 | 0.073 | 0.073 | 0 |
| 1727126940 | 0.073 | 0 | 0.00 | 0.073 | 0.073 | 0.073 | 2527 |
| 1726867200 | 0.073 | 0.0199 | 37.48 | 0.0408 | 0.073 | 0.0408 | 62665 |
| 1726781220 | 0.0531 | -0.0088 | -14.22 | 0.0529 | 0.05335 | 0.0492999 | 5337 |
| 1726694460 | 0.0619 | 0.0074 | 13.58 | 0.0619 | 0.0619 | 0.0619 | 200 |
| 1726608240 | 0.0545 | 0.003221 | 6.28 | 0.0628 | 0.0645 | 0.0523 | 87200 |
| 1726521720 | 0.051279 | -0.015371 | -23.06 | 0.06475 | 0.066182 | 0.051279 | 10875 |
| 1726262940 | 0.06665 | -0.00305 | -4.38 | 0.0718189 | 0.0789 | 0.0593 | 107378 |
| 1726176540 | 0.0697 | 0.0097 | 16.17 | 0.0651999 | 0.0697 | 0.0651999 | 53793 |
| 1726090140 | 0.06 | 0.00665 | 12.46 | 0.0586 | 0.063 | 0.0586 | 109600 |
| 1726003500 | 0.05335 | -0.00075 | -1.39 | 0.05335 | 0.05335 | 0.05335 | 100 |
| 1725917160 | 0.0541 | 0.00075 | 1.41 | 0.05705 | 0.05705 | 0.0541 | 1109 |
| 1725658020 | 0.05335 | -0.0025 | -4.48 | 0.05335 | 0.05335 | 0.05335 | 300 |
| 1725571440 | 0.05585 | 0 | 0.00 | 0.05585 | 0.05585 | 0.05585 | 0 |
| 1725485040 | 0.05585 | 0.00295 | 5.58 | 0.063 | 0.063 | 0.05585 | 4650 |
| 1725398880 | 0.0529 | 0.007 | 15.25 | 0.0509 | 0.0529 | 0.0509 | 2800 |
| 1725052800 | 0.0459 | 0 | 0.00 | 0.0459 | 0.0459 | 0.0459 | 0 |
| 1724966400 | 0.0459 | -0.0017 | -3.57 | 0.0459 | 0.0459 | 0.0459 | 980 |
| 1724880360 | 0.0476 | 0.0006 | 1.28 | 0.0476 | 0.0476 | 0.0476 | 500 |
| 1724769000 | 0.047 | 0 | 0.00 | 0.047 | 0.047 | 0.047 | 0 |
| 1724682600 | 0.047 | 0 | 0.00 | 0.047 | 0.047 | 0.047 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
