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 | -0.0016 | -6.25 | 0.0256 | 0.0335 | 0.0225 | 55189 | 0.02250453 | CS |
| 4 | -0.006 | -20 | 0.03 | 0.044 | 0.0225 | 18275 | 0.02549848 | CS |
| 12 | -0.026 | -52 | 0.05 | 0.05 | 0.015 | 16860 | 0.03212131 | CS |
| 26 | 0.0015 | 6.66666666667 | 0.0225 | 0.228 | 0.0105 | 21928 | 0.03502972 | CS |
| 52 | 0.004 | 20 | 0.02 | 0.9312 | 0.0002 | 38327 | 0.02548685 | CS |
| 156 | -0.216 | -90 | 0.24 | 0.9312 | 1.0E-6 | 28118 | 0.09323403 | CS |
| 260 | -0.176 | -88 | 0.2 | 1.69 | 1.0E-6 | 51067 | 0.37697046 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719955380 | 0.023 | 0 | 0.00 | 0.023 | 0.023 | 0.023 | 0 |
| 1719868980 | 0.023 | 0 | 0.00 | 0.023 | 0.023 | 0.023 | 1000 |
| 1719610020 | 0.023 | 0.0005 | 2.22 | 0.023 | 0.023 | 0.023 | 500 |
| 1719523440 | 0.0225 | 0 | 0.00 | 0.0225 | 0.0225 | 0.0225 | 0 |
| 1719437040 | 0.0225 | -0.0115 | -33.82 | 0.0256 | 0.0335 | 0.0225 | 164066 |
| 1719350880 | 0.034 | -0.009 | -20.93 | 0.034 | 0.034 | 0.034 | 500 |
| 1719264540 | 0.0429999 | 0.0097999 | 29.52 | 0.0429999 | 0.0429999 | 0.0429999 | 1500 |
| 1719005280 | 0.0332 | 0 | 0.00 | 0.0332 | 0.0332 | 0.0332 | 0 |
| 1718918880 | 0.0332 | 0 | 0.00 | 0.0332 | 0.0332 | 0.0332 | 0 |
| 1718746080 | 0.0332 | 0 | 0.00 | 0.0332 | 0.0332 | 0.0332 | 0 |
| 1718659680 | 0.0332 | -0.0098 | -22.79 | 0.0332 | 0.0332 | 0.0332 | 3210 |
| 1718400300 | 0.0429999 | 0.0049999 | 13.16 | 0.0429999 | 0.0429999 | 0.0429999 | 10000 |
| 1718314140 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 0 |
| 1718227740 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 0 |
| 1718141340 | 0.038 | 0 | 0.00 | 0.038 | 0.0429999 | 0.038 | 2100 |
| 1718054880 | 0.038 | -0.006 | -13.64 | 0.0429999 | 0.0429999 | 0.038 | 2100 |
| 1717795800 | 0.044 | 0 | 0.00 | 0.044 | 0.044 | 0.044 | 0 |
| 1717709400 | 0.044 | 0.014 | 46.67 | 0.044 | 0.044 | 0.044 | 10050 |
| 1717622460 | 0.03 | -0.014 | -31.82 | 0.03 | 0.03 | 0.03 | 6000 |
| 1717536360 | 0.044 | 0.0205 | 87.23 | 0.044 | 0.046 | 0.044 | 7623 |
| 1717450140 | 0.0235 | -0.0215 | -47.78 | 0.046 | 0.046 | 0.0235 | 4740 |
| 1717190940 | 0.045 | 0.0215 | 91.49 | 0.023 | 0.045 | 0.023 | 4700 |
| 1717104240 | 0.0235 | 0 | 0.00 | 0.0235 | 0.0235 | 0.0235 | 0 |
| 1717017840 | 0.0235 | 0 | 0.00 | 0.0235 | 0.0235 | 0.0235 | 0 |
| 1716931440 | 0.0235 | 0 | 0.00 | 0.0235 | 0.0235 | 0.0235 | 0 |
| 1716585840 | 0.0235 | 0.0003001 | 1.29 | 0.0235 | 0.0235 | 0.0235 | 1100 |
| 1716499200 | 0.0231999 | 0 | 0.00 | 0.0231999 | 0.0231999 | 0.0231999 | 0 |
| 1716412800 | 0.0231999 | 0.0008999 | 4.04 | 0.0231999 | 0.0231999 | 0.0231999 | 203 |
| 1716326940 | 0.0223 | -0.0247 | -52.55 | 0.0223 | 0.0223 | 0.0223 | 196 |
| 1716240180 | 0.047 | 0.026 | 123.81 | 0.0223 | 0.047 | 0.0223 | 2579 |
| 1715981340 | 0.021 | 0 | 0.00 | 0.021 | 0.021 | 0.021 | 0 |
| 1715894940 | 0.021 | 0 | 0.00 | 0.021 | 0.021 | 0.021 | 0 |
| 1715808540 | 0.021 | 0 | 0.00 | 0.021 | 0.021 | 0.021 | 0 |
| 1715722140 | 0.021 | -0.0001 | -0.47 | 0.021 | 0.021 | 0.021 | 20012 |
| 1715635200 | 0.0211 | 0 | 0.00 | 0.0211 | 0.0211 | 0.0211 | 0 |
| 1715376000 | 0.0211 | -0.0109 | -34.06 | 0.0211 | 0.0211 | 0.0211 | 10000 |
| 1715289720 | 0.032 | 0.001 | 3.23 | 0.0315 | 0.032 | 0.0315 | 10160 |
| 1715203740 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.031 | 0 |
| 1715117340 | 0.031 | 0.001 | 3.33 | 0.031 | 0.031 | 0.031 | 1000 |
| 1715030940 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1714771740 | 0.03 | 0.008 | 36.36 | 0.0302 | 0.0302 | 0.03 | 13000 |
| 1714685400 | 0.022 | 0 | 0.00 | 0.022 | 0.022 | 0.022 | 0 |
| 1714599000 | 0.022 | 0 | 0.00 | 0.022 | 0.022 | 0.022 | 0 |
| 1714512600 | 0.022 | 0 | 0.00 | 0.022 | 0.022 | 0.022 | 40 |
| 1714425720 | 0.022 | -0.01 | -31.25 | 0.022 | 0.022 | 0.022 | 1050 |
| 1714166700 | 0.032 | 0 | 0.00 | 0.032 | 0.032 | 0.032 | 0 |
| 1714080300 | 0.032 | -0.011 | -25.58 | 0.044 | 0.0478 | 0.032 | 19200 |
| 1713994020 | 0.0429999 | 0.0079999 | 22.86 | 0.04 | 0.0429999 | 0.04 | 10020 |
| 1713907740 | 0.035 | -0.002 | -5.41 | 0.035 | 0.0354999 | 0.035 | 178847 |
| 1713821340 | 0.037 | -0.011 | -22.92 | 0.035 | 0.037 | 0.035 | 39279 |
| 1713561900 | 0.048 | 0 | 0.00 | 0.015 | 0.048 | 0.015 | 15730 |
| 1713475500 | 0.048 | 0 | 0.00 | 0.048 | 0.048 | 0.047 | 30520 |
| 1713389340 | 0.048 | 0 | 0.00 | 0.048 | 0.048 | 0.048 | 0 |
| 1713302940 | 0.048 | 0.018 | 60.00 | 0.0478 | 0.048 | 0.032 | 1495 |
| 1713216360 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1712957160 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1712870760 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 130 |
| 1712784000 | 0.03 | 0 | 0.00 | 0.05 | 0.05 | 0.03 | 600 |
| 1712697600 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1712611200 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 58000 |
| 1712352000 | 0.03 | 0.005 | 20.00 | 0.015 | 0.038 | 0.015 | 248782 |
| 1712265780 | 0.025 | -0.0005 | -1.96 | 0.025 | 0.025 | 0.025 | 10000 |
| 1712179500 | 0.0254999 | 0.0004999 | 2.00 | 0.0254999 | 0.0254999 | 0.0254999 | 100 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
