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 | 0.0011 | 24.4444444444 | 0.0045 | 0.0069 | 0.0045 | 8087854 | 0.00595759 | CS |
| 4 | 0.0001 | 1.81818181818 | 0.0055 | 0.008 | 0.002 | 8496255 | 0.00658585 | CS |
| 12 | 0.0031 | 124 | 0.0025 | 0.008 | 0.0014 | 11310351 | 0.00436126 | CS |
| 26 | 0.0051 | 1020 | 0.0005 | 0.008 | 0.0003 | 10891383 | 0.00280065 | CS |
| 52 | 0.005 | 833.333333333 | 0.0006 | 0.008 | 0.0003 | 6991097 | 0.00230685 | CS |
| 156 | 0.003 | 115.384615385 | 0.0026 | 0.008 | 0.0003 | 6371346 | 0.00167783 | CS |
| 260 | 0.0054 | 2700 | 0.0002 | 0.0465 | 0.0002 | 22075518 | 0.00928568 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731968640 | 0.0056 | 0.0003 | 5.66 | 0.0053 | 0.0069 | 0.0053 | 2817167 |
| 1731709260 | 0.0053 | -0.001 | -15.87 | 0.0068 | 0.0068 | 0.0053 | 4233340 |
| 1731622800 | 0.0063 | 0.0003 | 5.00 | 0.0059 | 0.0068 | 0.0051 | 17052746 |
| 1731536760 | 0.006 | 0 | 0.00 | 0.0063 | 0.0064 | 0.0059 | 5772356 |
| 1731450480 | 0.006 | 0.0007 | 13.21 | 0.00555 | 0.0063 | 0.0055 | 7855723 |
| 1731363600 | 0.0053 | 0.00045 | 9.28 | 0.0045 | 0.0056 | 0.0045 | 5525105 |
| 1731104400 | 0.00485 | -0.00195 | -28.68 | 0.0068 | 0.0069 | 0.0044 | 15784104 |
| 1731018540 | 0.0068 | -0.0006 | -8.11 | 0.0073 | 0.0075 | 0.0065 | 7518648 |
| 1730931600 | 0.0074 | 0.0004 | 5.71 | 0.0068 | 0.00765 | 0.0068 | 5161642 |
| 1730845680 | 0.007 | -0.00065 | -8.50 | 0.0078 | 0.0079 | 0.007 | 1869222 |
| 1730759160 | 0.00765 | -0.00025 | -3.16 | 0.0079 | 0.008 | 0.0075 | 4135380 |
| 1730496420 | 0.0079 | 0.0001 | 1.28 | 0.0079 | 0.008 | 0.0072 | 5333945 |
| 1730409780 | 0.0078 | -0.0002 | -2.50 | 0.008 | 0.008 | 0.0077 | 3919454 |
| 1730323500 | 0.008 | 0 | 0.00 | 0.008 | 0.008 | 0.0073 | 9753669 |
| 1730237280 | 0.008 | 0.00015 | 1.91 | 0.008 | 0.008 | 0.0075 | 5898899 |
| 1730150880 | 0.00785 | 0.0007 | 9.79 | 0.007 | 0.008 | 0.007 | 18866001 |
| 1729891500 | 0.00715 | 0.00035 | 5.15 | 0.0069 | 0.0074 | 0.0066 | 5943398 |
| 1729805160 | 0.0068 | 0.0007 | 11.48 | 0.0061 | 0.0069 | 0.0061 | 6193744 |
| 1729718940 | 0.0061 | 0 | 0.00 | 0.0063 | 0.0067 | 0.0061 | 12533716 |
| 1729632300 | 0.0061 | 0.0001 | 1.67 | 0.0062 | 0.0067 | 0.005 | 10434693 |
| 1729545600 | 0.006 | 0.00045 | 8.11 | 0.0055 | 0.00625 | 0.002 | 16139309 |
| 1729286400 | 0.00555 | 0 | 0.00 | 0.0045 | 0.006 | 0.0045 | 5226339 |
| 1729200000 | 0.00555 | 0.00045 | 8.82 | 0.005 | 0.0057999 | 0.005 | 4234432 |
| 1729113960 | 0.0051 | -0.0009 | -15.00 | 0.0059 | 0.0061 | 0.0043 | 19253881 |
| 1729027680 | 0.006 | 0.00021 | 3.63 | 0.0057 | 0.0061 | 0.0057 | 17735863 |
| 1728941220 | 0.00579 | 0.00023 | 4.14 | 0.0056 | 0.006 | 0.0056 | 25315694 |
| 1728681900 | 0.00556 | 0.00086 | 18.30 | 0.0046 | 0.0057999 | 0.00455 | 30709976 |
| 1728595560 | 0.0047 | 0.0003 | 6.82 | 0.0047 | 0.0047 | 0.00435 | 3977428 |
| 1728508800 | 0.0044 | 2.0E-5 | 0.46 | 0.0049 | 0.0049 | 0.00435 | 3639239 |
| 1728422580 | 0.00438 | 0.00048 | 12.31 | 0.004 | 0.0045 | 0.0035 | 18756316 |
| 1728336000 | 0.0039 | 5.0E-5 | 1.30 | 0.0039 | 0.0039 | 0.0034 | 6791379 |
| 1728077220 | 0.00385 | 0.00065 | 20.31 | 0.0033 | 0.004 | 0.0031 | 33979084 |
| 1727990760 | 0.0032 | -0.0002 | -5.88 | 0.0034 | 0.0034 | 0.0031 | 4285129 |
| 1727904000 | 0.0034 | 0 | 0.00 | 0.00344 | 0.00344 | 0.0031 | 8369723 |
| 1727818140 | 0.0034 | -0.0002 | -5.56 | 0.0033 | 0.0035 | 0.0031 | 4319516 |
| 1727731380 | 0.0036 | 0.000225 | 6.67 | 0.0036 | 0.0036 | 0.0033 | 9034224 |
| 1727472000 | 0.003375 | -2.5E-5 | -0.74 | 0.003 | 0.0036 | 0.003 | 15869688 |
| 1727386200 | 0.0034 | 0 | 0.00 | 0.0034 | 0.0036 | 0.0031 | 7450669 |
| 1727299200 | 0.0034 | -0.0001 | -2.86 | 0.0036 | 0.0036 | 0.0033 | 11139005 |
| 1727212800 | 0.0035 | 0.0001 | 2.94 | 0.0035 | 0.0039 | 0.003 | 7670747 |
| 1727126940 | 0.0034 | 0 | 0.00 | 0.0034 | 0.00345 | 0.003 | 14255024 |
| 1726867200 | 0.0034 | 0.0002 | 6.25 | 0.003 | 0.0034 | 0.003 | 5007872 |
| 1726781220 | 0.0032 | 0.0002 | 6.67 | 0.003 | 0.0035 | 0.003 | 5846552 |
| 1726694460 | 0.003 | -0.0005 | -14.29 | 0.0035 | 0.0035 | 0.0028 | 6224650 |
| 1726608240 | 0.0035 | 0 | 0.00 | 0.0039 | 0.0039 | 0.0028999 | 6593141 |
| 1726521720 | 0.0035 | -0.0001 | -2.78 | 0.0037 | 0.0037 | 0.0027 | 10755563 |
| 1726262940 | 0.0036 | 0.0003 | 9.09 | 0.0035 | 0.0038 | 0.0033 | 25130775 |
| 1726176540 | 0.0033 | 0.0002 | 6.45 | 0.0032 | 0.0035 | 0.003075 | 14882017 |
| 1726090140 | 0.0031 | 0.0003 | 10.71 | 0.0028 | 0.0031 | 0.0025 | 28909294 |
| 1726003500 | 0.0028 | 0 | 0.00 | 0.0028 | 0.0028999 | 0.0026 | 6628787 |
| 1725917160 | 0.0028 | 0.0002 | 7.69 | 0.0026 | 0.0028 | 0.0023999 | 11463727 |
| 1725658020 | 0.0026 | 0.0003 | 13.04 | 0.0023999 | 0.0027 | 0.0023 | 5181537 |
| 1725571440 | 0.0023 | 0.0001 | 4.55 | 0.0022 | 0.0025 | 0.0021 | 13775637 |
| 1725485040 | 0.0022 | 0.0001 | 4.76 | 0.0022 | 0.0022 | 0.0016 | 10066529 |
| 1725398880 | 0.0021 | -0.0001 | -4.55 | 0.0022 | 0.0022 | 0.002 | 5009805 |
| 1725053340 | 0.0022 | 0.0002 | 10.00 | 0.0018 | 0.0022 | 0.0016 | 10991030 |
| 1724966400 | 0.002 | -0.0001 | -4.76 | 0.0021 | 0.0022 | 0.0014 | 16674742 |
| 1724880360 | 0.0021 | 0.0001 | 5.00 | 0.0014 | 0.0022 | 0.0014 | 17200156 |
| 1724794080 | 0.002 | -0.0003 | -13.04 | 0.0021 | 0.0023 | 0.0017 | 29612382 |
| 1724707740 | 0.0023 | -0.0002 | -8.00 | 0.0025 | 0.0025 | 0.002 | 15418051 |
| 1724448480 | 0.0025 | 0.0005 | 25.00 | 0.002 | 0.00254 | 0.002 | 9366463 |
| 1724362140 | 0.002 | -0.00015 | -6.98 | 0.0023 | 0.0028 | 0.0018 | 11175141 |
| 1724275380 | 0.00215 | -0.0002 | -8.51 | 0.0023999 | 0.0026 | 0.0019 | 42017516 |
| 1724188800 | 0.00235 | 0.00055 | 30.56 | 0.0019 | 0.0025 | 0.00175 | 46008509 |
| 1724102880 | 0.0018 | 0.0001 | 5.88 | 0.0016 | 0.002 | 0.0009 | 134861604 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
