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 | -0.00159 | -3.09398715703 | 0.05139 | 0.06 | 0.0435 | 156235 | 0.04761966 | CS |
| 4 | 0.0098 | 24.5 | 0.04 | 0.06 | 0.02 | 255955 | 0.03512691 | CS |
| 12 | 0.0398 | 398 | 0.01 | 0.06 | 0.0031 | 260839 | 0.0273944 | CS |
| 26 | 0.0328 | 192.941176471 | 0.017 | 0.06 | 0.0031 | 173548 | 0.02378567 | CS |
| 52 | -0.0192 | -27.8260869565 | 0.069 | 0.1695 | 0.0031 | 223582 | 0.0319463 | CS |
| 156 | -0.5502 | -91.7 | 0.6 | 6.5 | 0.0031 | 95836 | 0.08888392 | CS |
| 260 | 0.03545 | 247.038327526 | 0.01435 | 6.5 | 0.0031 | 219522 | 0.09128126 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732918200 | 0.0497999 | 0.0063 | 14.48 | 0.0497999 | 0.0497999 | 0.0497999 | 400 |
| 1732746540 | 0.0434999 | -0.0144 | -24.87 | 0.06 | 0.06 | 0.0434999 | 438164 |
| 1732660140 | 0.0579 | 0.0029 | 5.27 | 0.06 | 0.06 | 0.055 | 147826 |
| 1732573560 | 0.055 | 0.00438 | 8.65 | 0.05139 | 0.055 | 0.0509999 | 38550 |
| 1732314000 | 0.05062 | -0.00438 | -7.96 | 0.055 | 0.05785 | 0.04835 | 313345 |
| 1732227900 | 0.055 | 0.0074 | 15.55 | 0.055 | 0.055 | 0.04724 | 525142 |
| 1732141740 | 0.0476 | 0.01005 | 26.76 | 0.04 | 0.0515 | 0.04 | 244226 |
| 1732054800 | 0.03755 | 0.00055 | 1.49 | 0.0375 | 0.0417999 | 0.03685 | 91398 |
| 1731968640 | 0.037 | 0.007 | 23.33 | 0.03215 | 0.037 | 0.032 | 43334 |
| 1731709260 | 0.03 | 0.003 | 11.11 | 0.028 | 0.03005 | 0.027 | 536075 |
| 1731622800 | 0.027 | 0.006 | 28.57 | 0.02 | 0.028 | 0.02 | 627219 |
| 1731536760 | 0.021 | -7.5E-5 | -0.36 | 0.021 | 0.022 | 0.02 | 254067 |
| 1731450480 | 0.021075 | -0.004725 | -18.31 | 0.02605 | 0.0265 | 0.0201 | 302713 |
| 1731363600 | 0.0258 | 0.0008 | 3.20 | 0.025 | 0.0288 | 0.025 | 169403 |
| 1731104400 | 0.025 | -0.00125 | -4.76 | 0.0254999 | 0.026 | 0.02305 | 211916 |
| 1731018540 | 0.02625 | 0.00125 | 5.00 | 0.026335 | 0.027 | 0.02625 | 99633 |
| 1730931600 | 0.025 | -0.0019 | -7.06 | 0.03 | 0.03 | 0.024 | 281309 |
| 1730845680 | 0.0269 | -0.0031 | -10.33 | 0.033 | 0.033 | 0.0258399 | 173752 |
| 1730759160 | 0.03 | -0.005 | -14.29 | 0.04 | 0.04 | 0.0251 | 364665 |
| 1730496420 | 0.035 | -0.00165 | -4.50 | 0.037 | 0.0385 | 0.0332 | 332991 |
| 1730409780 | 0.03665 | -0.00135 | -3.55 | 0.038 | 0.039 | 0.03445 | 495519 |
| 1730323500 | 0.038 | 0.006 | 18.75 | 0.031 | 0.04 | 0.031 | 883218 |
| 1730237280 | 0.032 | -0.002 | -5.88 | 0.035 | 0.03565 | 0.03 | 374046 |
| 1730150880 | 0.034 | -0.00025 | -0.73 | 0.035 | 0.035 | 0.03 | 417034 |
| 1729891500 | 0.03425 | 0.00145 | 4.42 | 0.033 | 0.035 | 0.032 | 396609 |
| 1729805160 | 0.0328 | -0.0072 | -18.00 | 0.042 | 0.042 | 0.03 | 403061 |
| 1729718940 | 0.04 | -0.014 | -25.93 | 0.054 | 0.054 | 0.04 | 178241 |
| 1729632300 | 0.054 | 0.021 | 63.64 | 0.034 | 0.0589 | 0.032 | 762771 |
| 1729545600 | 0.033 | 0.007 | 26.92 | 0.02675 | 0.033 | 0.02675 | 269616 |
| 1729286400 | 0.026 | 0.0019 | 7.88 | 0.026 | 0.026 | 0.0251 | 25523 |
| 1729200000 | 0.0241 | 0.002285 | 10.47 | 0.02254 | 0.0275 | 0.02254 | 342939 |
| 1729113960 | 0.021815 | 0.000515 | 2.42 | 0.0229 | 0.0229 | 0.021815 | 7000 |
| 1729027680 | 0.0213 | 0.0018 | 9.23 | 0.0213 | 0.0213 | 0.0213 | 1500 |
| 1728941220 | 0.0195 | -0.0055 | -22.00 | 0.021 | 0.0272 | 0.0195 | 402407 |
| 1728681900 | 0.025 | 0 | 0.00 | 0.02424 | 0.0272 | 0.02424 | 335741 |
| 1728595560 | 0.025 | -0.000275 | -1.09 | 0.023 | 0.0265 | 0.019 | 95182 |
| 1728508800 | 0.025275 | -0.002225 | -8.09 | 0.0275 | 0.0275 | 0.0236 | 92175 |
| 1728422580 | 0.0275 | 0.0085 | 44.74 | 0.02 | 0.0275 | 0.02 | 256436 |
| 1728336000 | 0.019 | 0.0009 | 4.97 | 0.01818 | 0.01905 | 0.0181 | 173163 |
| 1728077220 | 0.0181 | 0.0056 | 44.80 | 0.0153 | 0.01925 | 0.0153 | 322323 |
| 1727990760 | 0.0125 | -5.0E-5 | -0.40 | 0.0125 | 0.0125 | 0.0125 | 45000 |
| 1727904000 | 0.01255 | -0.00045 | -3.46 | 0.0127 | 0.013 | 0.01255 | 25334 |
| 1727818140 | 0.013 | 0.00045 | 3.59 | 0.01264 | 0.013 | 0.01264 | 51503 |
| 1727731380 | 0.01255 | 0.00485 | 62.99 | 0.01 | 0.0139 | 0.008 | 168081 |
| 1727472600 | 0.0077 | 0 | 0.00 | 0.0077 | 0.0077 | 0.0077 | 0 |
| 1727386200 | 0.0077 | -0.0023 | -23.00 | 0.011 | 0.0124 | 0.0077 | 92642 |
| 1727299200 | 0.01 | 0.0025 | 33.33 | 0.0124 | 0.0124499 | 0.00875 | 247871 |
| 1727212800 | 0.0075 | 0.0001 | 1.35 | 0.00806 | 0.0085 | 0.0075 | 115003 |
| 1727126940 | 0.0074 | 0.00425 | 134.92 | 0.0075 | 0.0075 | 0.0057999 | 147208 |
| 1726867200 | 0.00315 | -0.00385 | -55.00 | 0.008 | 0.008 | 0.0031 | 1764050 |
| 1726781220 | 0.007 | -0.0011 | -13.58 | 0.0099 | 0.0099 | 0.0069 | 283577 |
| 1726694460 | 0.0081 | -0.00155 | -16.06 | 0.0092999 | 0.0092999 | 0.0081 | 87854 |
| 1726608240 | 0.00965 | -0.000343 | -3.43 | 0.01 | 0.0132 | 0.00965 | 17300 |
| 1726521720 | 0.009993 | -0.000332 | -3.22 | 0.009993 | 0.009993 | 0.009993 | 2035 |
| 1726262940 | 0.010325 | 0.000325 | 3.25 | 0.01 | 0.0114 | 0.009825 | 280483 |
| 1726176540 | 0.01 | 0.0001 | 1.01 | 0.009975 | 0.01 | 0.009975 | 100039 |
| 1726090140 | 0.0099 | -3.0E-5 | -0.30 | 0.0124 | 0.0124 | 0.0099 | 67017 |
| 1726003500 | 0.00993 | -7.0E-5 | -0.70 | 0.0101 | 0.0101 | 0.0099 | 103000 |
| 1725917160 | 0.01 | 0.001 | 11.11 | 0.01 | 0.01 | 0.01 | 100005 |
| 1725658020 | 0.009 | 0.0012 | 15.38 | 0.015 | 0.015 | 0.0089 | 58866 |
| 1725571440 | 0.0078 | -0.0077 | -49.68 | 0.011 | 0.011 | 0.0078 | 25600 |
| 1725485040 | 0.0155 | 0.00377 | 32.14 | 0.0099 | 0.0155 | 0.0099 | 174362 |
| 1725398880 | 0.01173 | 0.000805 | 7.37 | 0.009225 | 0.01173 | 0.0089 | 110451 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
