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 | 6.0E-5 | 10 | 0.0006 | 0.0007 | 0.0004 | 2348219 | 0.00063386 | CS |
| 4 | -0.00014 | -17.5 | 0.0008 | 0.0008 | 0.0004 | 1030746 | 0.00063245 | CS |
| 12 | -0.00014 | -17.5 | 0.0008 | 0.0011 | 0.0004 | 573918 | 0.00069736 | CS |
| 26 | -0.00074 | -52.8571428571 | 0.0014 | 0.0019 | 0.0004 | 1377129 | 0.00085253 | CS |
| 52 | -0.01334 | -95.2857142857 | 0.014 | 0.0164 | 0.0004 | 1661567 | 0.00187853 | CS |
| 156 | -0.07514 | -99.1292875989 | 0.0758 | 0.087 | 0.0004 | 711996 | 0.00855139 | CS |
| 260 | -0.19934 | -99.67 | 0.2 | 0.6 | 0.0004 | 478773 | 0.01274128 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735856700 | 0.00066 | 6.0E-5 | 10.00 | 0.00055 | 0.0007 | 0.00055 | 1339781 |
| 1735683960 | 0.0005999 | 0 | 0.00 | 0.0005 | 0.0005999 | 0.0005 | 40000 |
| 1735597740 | 0.0005999 | -0.0001 | -14.29 | 0.0007 | 0.0007 | 0.0005 | 52907 |
| 1735338000 | 0.0007 | 0.0002 | 40.00 | 0.00065 | 0.0007 | 0.0004 | 6239968 |
| 1735252020 | 0.0005 | 0 | 0.00 | 0.0005999 | 0.0005999 | 0.0005 | 3060000 |
| 1735078200 | 0.0005 | -0.0001 | -16.67 | 0.0005 | 0.0005 | 0.0005 | 26800 |
| 1734992400 | 0.0005999 | -0.0001 | -14.29 | 0.00065 | 0.0008 | 0.00055 | 1501980 |
| 1734733200 | 0.0007 | -5.0E-5 | -6.67 | 0.0007249 | 0.0007249 | 0.0007 | 108805 |
| 1734647340 | 0.00075 | 0 | 0.00 | 0.00075 | 0.00075 | 0.00075 | 0 |
| 1734560940 | 0.00075 | 5.0E-5 | 7.14 | 0.00075 | 0.00075 | 0.00075 | 13000 |
| 1734474360 | 0.0007 | -0.0001 | -12.50 | 0.0007 | 0.0007 | 0.0007 | 191700 |
| 1734387600 | 0.0008 | 0 | 0.00 | 0.0008 | 0.0008 | 0.0008 | 0 |
| 1734128400 | 0.0008 | 0 | 0.00 | 0.0008 | 0.0008 | 0.0008 | 0 |
| 1734042000 | 0.0008 | 0 | 0.00 | 0.0008 | 0.0008 | 0.0008 | 0 |
| 1733955600 | 0.0008 | 0 | 0.00 | 0.0008 | 0.0008 | 0.0008 | 0 |
| 1733869200 | 0.0008 | 0 | 0.00 | 0.0008 | 0.0008 | 0.0008 | 0 |
| 1733782800 | 0.0008 | 0 | 0.00 | 0.0008 | 0.0008 | 0.0008 | 100047 |
| 1733523900 | 0.0008 | 0 | 0.00 | 0.0008 | 0.0008 | 0.0008 | 0 |
| 1733437500 | 0.0008 | -5.0E-5 | -5.88 | 0.0008 | 0.0008 | 0.0008 | 3000 |
| 1733350980 | 0.00085 | 0.0002501 | 41.69 | 0.00084 | 0.00085 | 0.00084 | 120047 |
| 1733264700 | 0.0005999 | -0.0001 | -14.29 | 0.00075 | 0.00075 | 0.0005999 | 218372 |
| 1733178180 | 0.0007 | 0 | 0.00 | 0.00075 | 0.00075 | 0.0007 | 463926 |
| 1732918200 | 0.0007 | 0 | 0.00 | 0.0007 | 0.0007 | 0.0007 | 203157 |
| 1732746540 | 0.0007 | -0.0003 | -30.00 | 0.0007 | 0.0007 | 0.0007 | 220000 |
| 1732659960 | 0.001 | 0 | 0.00 | 0.001 | 0.001 | 0.001 | 0 |
| 1732573560 | 0.001 | 0.0002 | 25.00 | 0.0007 | 0.001 | 0.0007 | 221364 |
| 1732314300 | 0.0008 | 0 | 0.00 | 0.0008 | 0.0008 | 0.0008 | 0 |
| 1732227900 | 0.0008 | 0.0001 | 14.29 | 0.0009 | 0.0011 | 0.0008 | 636818 |
| 1732141740 | 0.0007 | 0 | 0.00 | 0.0007 | 0.0007 | 0.0007 | 291729 |
| 1732054800 | 0.0007 | -0.0001 | -12.50 | 0.0007 | 0.0007 | 0.0007 | 392228 |
| 1731968640 | 0.0008 | 0 | 0.00 | 0.0009 | 0.0009 | 0.0008 | 1750 |
| 1731709740 | 0.0008 | 0 | 0.00 | 0.0008 | 0.0008 | 0.0008 | 0 |
| 1731623340 | 0.0008 | 0 | 0.00 | 0.0008 | 0.0008 | 0.0008 | 0 |
| 1731536940 | 0.0008 | 0 | 0.00 | 0.0008 | 0.0008 | 0.0008 | 0 |
| 1731450540 | 0.0008 | 0 | 0.00 | 0.0008 | 0.0008 | 0.0008 | 0 |
| 1731364140 | 0.0008 | 0 | 0.00 | 0.0008 | 0.0008 | 0.0008 | 0 |
| 1731104940 | 0.0008 | 0 | 0.00 | 0.0008 | 0.0008 | 0.0008 | 0 |
| 1731018540 | 0.0008 | 0 | 0.00 | 0.0008 | 0.0008 | 0.0008 | 700000 |
| 1730931600 | 0.0008 | 0 | 0.00 | 0.0009 | 0.0009 | 0.0008 | 122000 |
| 1730845680 | 0.0008 | 0 | 0.00 | 0.0008 | 0.0008 | 0.0008 | 82427 |
| 1730755380 | 0.0008 | 0 | 0.00 | 0.0008 | 0.0008 | 0.0008 | 0 |
| 1730496180 | 0.0008 | 0 | 0.00 | 0.0008 | 0.0008 | 0.0008 | 0 |
| 1730409780 | 0.0008 | -0.0001 | -11.11 | 0.001 | 0.001 | 0.0008 | 106000 |
| 1730323500 | 0.0009 | 0.0001 | 12.50 | 0.0009 | 0.0009 | 0.0009 | 97956 |
| 1730237160 | 0.0008 | 0 | 0.00 | 0.0008 | 0.0008 | 0.0008 | 0 |
| 1730150760 | 0.0008 | 0 | 0.00 | 0.0008 | 0.0008 | 0.0008 | 0 |
| 1729891560 | 0.0008 | 0 | 0.00 | 0.0008 | 0.0008 | 0.0008 | 0 |
| 1729805160 | 0.0008 | 0 | 0.00 | 0.0007 | 0.0008 | 0.0007 | 79501 |
| 1729718940 | 0.0008 | -4.0E-5 | -4.76 | 0.0008 | 0.0008 | 0.0008 | 670000 |
| 1729632300 | 0.00084 | -6.0E-5 | -6.67 | 0.0008 | 0.00084 | 0.0008 | 127956 |
| 1729545600 | 0.0009 | 0.0001 | 12.50 | 0.0008 | 0.0009 | 0.0008 | 325000 |
| 1729286760 | 0.0008 | 0 | 0.00 | 0.0008 | 0.0008 | 0.0008 | 0 |
| 1729200360 | 0.0008 | 0 | 0.00 | 0.0008 | 0.0008 | 0.0008 | 0 |
| 1729113960 | 0.0008 | 0 | 0.00 | 0.0008 | 0.0008 | 0.0008 | 200000 |
| 1729027680 | 0.0008 | 0 | 0.00 | 0.0008 | 0.0008 | 0.0008 | 400000 |
| 1728941220 | 0.0008 | 0 | 0.00 | 0.0009 | 0.0009 | 0.0008 | 2413276 |
| 1728681960 | 0.0008 | 0 | 0.00 | 0.0008 | 0.0008 | 0.0008 | 0 |
| 1728595560 | 0.0008 | -0.0001 | -11.11 | 0.0008 | 0.0008 | 0.0008 | 81487 |
| 1728508800 | 0.0009 | -0.0002 | -18.18 | 0.00105 | 0.00105 | 0.0009 | 2294500 |
| 1728422580 | 0.0011 | 0.0002 | 22.22 | 0.001 | 0.0013 | 0.00095 | 8476249 |
| 1728336000 | 0.0009 | 0.0002 | 28.57 | 0.00085 | 0.0010399 | 0.0008 | 2356666 |
| 1728076800 | 0.0007 | 0 | 0.00 | 0.0007 | 0.0007 | 0.0007 | 0 |
| 1727990400 | 0.0007 | 0 | 0.00 | 0.0007 | 0.0007 | 0.0007 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
