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 | -0.002593 | -25.9481637146 | 0.009993 | 0.0132 | 0.0031 | 430963 | 0.00391713 | CS |
| 4 | -0.0028 | -27.4509803922 | 0.0102 | 0.017 | 0.0031 | 225236 | 0.00723233 | CS |
| 12 | -0.0056 | -43.0769230769 | 0.013 | 0.019 | 0.0031 | 118678 | 0.00940652 | CS |
| 26 | -0.0617 | -89.2908827786 | 0.0691 | 0.0799 | 0.0031 | 218461 | 0.0211607 | CS |
| 52 | -0.0776 | -91.2941176471 | 0.085 | 0.1695 | 0.0031 | 187471 | 0.03353264 | CS |
| 156 | -0.6776 | -98.9197080292 | 0.685 | 6.5 | 0.0031 | 82420 | 0.12729604 | CS |
| 260 | -0.0156 | -67.8260869565 | 0.023 | 6.5 | 0.0031 | 266399 | 0.07821605 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1725053340 | 0.010925 | 0.001125 | 11.48 | 0.014 | 0.014 | 0.00945 | 390503 |
| 1724966400 | 0.0098 | -0.0027 | -21.60 | 0.0105 | 0.01155 | 0.0091 | 60100 |
| 1724880360 | 0.0125 | 0.0035 | 38.89 | 0.0104 | 0.0125 | 0.009 | 244100 |
| 1724794080 | 0.009 | -0.0083 | -47.98 | 0.0102 | 0.017 | 0.009 | 184901 |
| 1724707680 | 0.0173 | 0 | 0.00 | 0.0173 | 0.0173 | 0.0173 | 0 |
| 1724448480 | 0.0173 | 0.00368 | 27.02 | 0.0137 | 0.0173 | 0.0137 | 11610 |
| 1724362140 | 0.01362 | -0.00378 | -21.72 | 0.0117 | 0.01445 | 0.0115 | 80000 |
| 1724275380 | 0.0174 | 0.0029 | 20.00 | 0.0146 | 0.0175 | 0.0115999 | 60760 |
| 1724188800 | 0.0145 | -0.0045 | -23.68 | 0.016 | 0.016 | 0.0145 | 50379 |
| 1724102880 | 0.019 | 0.0022 | 13.10 | 0.0157 | 0.019 | 0.015 | 90747 |
| 1723843260 | 0.0168 | 0 | 0.00 | 0.0168 | 0.0168 | 0.0168 | 0 |
| 1723756860 | 0.0168 | -0.0018 | -9.68 | 0.0115 | 0.0168 | 0.0115 | 1680 |
| 1723670760 | 0.0185999 | 0 | 0.00 | 0.0185999 | 0.0185999 | 0.0185999 | 0 |
| 1723584360 | 0.0185999 | 0.0057499 | 44.75 | 0.0152 | 0.0185999 | 0.0113 | 104692 |
| 1723497900 | 0.01285 | -0.00215 | -14.33 | 0.0174 | 0.0185 | 0.0115999 | 98084 |
| 1723238400 | 0.015 | 0 | 0.00 | 0.01445 | 0.0174 | 0.0113 | 105000 |
| 1723152000 | 0.015 | -0.0036 | -19.35 | 0.015 | 0.015 | 0.015 | 15600 |
| 1723065720 | 0.0185999 | 0.0013499 | 7.83 | 0.0165 | 0.0185999 | 0.014 | 52500 |
| 1722979800 | 0.01725 | 0.00045 | 2.68 | 0.017 | 0.01725 | 0.0165 | 26006 |
| 1722893340 | 0.0168 | 0 | 0.00 | 0.0165 | 0.0168 | 0.0165 | 14265 |
| 1722634140 | 0.0168 | -0.0007 | -4.00 | 0.017 | 0.0175 | 0.0165 | 23107 |
| 1722547620 | 0.0175 | 0 | 0.00 | 0.0175 | 0.0175 | 0.0165 | 81884 |
| 1722461340 | 0.0175 | 0.001 | 6.06 | 0.015 | 0.0175 | 0.015 | 13402 |
| 1722374580 | 0.0165 | 0 | 0.00 | 0.0165 | 0.0165 | 0.0165 | 0 |
| 1722288180 | 0.0165 | 0 | 0.00 | 0.01575 | 0.0165 | 0.01575 | 20002 |
| 1722029100 | 0.0165 | 0 | 0.00 | 0.01575 | 0.0165 | 0.01575 | 10000 |
| 1721942400 | 0.0165 | 0 | 0.00 | 0.01575 | 0.0165 | 0.01575 | 11292 |
| 1721856480 | 0.0165 | 0.00055 | 3.45 | 0.015 | 0.0165 | 0.0147 | 18964 |
| 1721770140 | 0.01595 | 0.0005 | 3.24 | 0.01595 | 0.0175 | 0.01595 | 3100 |
| 1721683740 | 0.01545 | 0.00295 | 23.60 | 0.0125 | 0.0185 | 0.0125 | 75626 |
| 1721424180 | 0.0125 | 0.001 | 8.70 | 0.01 | 0.0125 | 0.01 | 80270 |
| 1721337960 | 0.0115 | -0.002 | -14.81 | 0.0145 | 0.0145 | 0.0107499 | 80571 |
| 1721251320 | 0.0135 | 0.0032 | 31.07 | 0.01115 | 0.014 | 0.009625 | 165333 |
| 1721164920 | 0.0103 | 0.0028 | 37.33 | 0.0062 | 0.0103 | 0.0062 | 174053 |
| 1721078940 | 0.0075 | -0.0015 | -16.67 | 0.0085 | 0.01 | 0.0075 | 42482 |
| 1720819200 | 0.009 | -0.001 | -10.00 | 0.0109 | 0.0109 | 0.009 | 186787 |
| 1720733280 | 0.01 | -0.0005 | -4.76 | 0.012 | 0.012 | 0.0085 | 76300 |
| 1720646880 | 0.0105 | 0.0015 | 16.67 | 0.012 | 0.012 | 0.009 | 73068 |
| 1720560540 | 0.009 | -0.001 | -10.00 | 0.011 | 0.011 | 0.009 | 99899 |
| 1720473600 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.0094 | 125157 |
| 1720214640 | 0.01 | -0.002 | -16.67 | 0.012 | 0.012 | 0.009 | 40639 |
| 1720041000 | 0.012 | -0.0028 | -18.92 | 0.0122 | 0.0122 | 0.012 | 154446 |
| 1719955740 | 0.0148 | -0.0005 | -3.27 | 0.013 | 0.0148 | 0.0122 | 79507 |
| 1719868980 | 0.0153 | 0 | 0.00 | 0.013 | 0.0153 | 0.013 | 7174 |
| 1719610020 | 0.0153 | 0.0003 | 2.00 | 0.014 | 0.0153 | 0.0119 | 111308 |
| 1719523200 | 0.015 | -0.001 | -6.25 | 0.0141 | 0.016 | 0.014 | 141001 |
| 1719437040 | 0.016 | 0.0001 | 0.63 | 0.0159 | 0.0182 | 0.015 | 160989 |
| 1719350880 | 0.0159 | -0.0006 | -3.64 | 0.0168 | 0.0185999 | 0.015 | 141900 |
| 1719264540 | 0.0165 | 0 | 0.00 | 0.0152 | 0.0185999 | 0.015 | 61806 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
