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 | -0.02385 | -21.4382022472 | 0.11125 | 0.1212 | 0.087 | 2356 | 0.10773069 | CS |
| 4 | -0.0396 | -31.1811023622 | 0.127 | 0.1646 | 0.0672 | 13607 | 0.11414069 | CS |
| 12 | 0.0024 | 2.82352941176 | 0.085 | 0.25 | 0.05 | 15961 | 0.11599137 | CS |
| 26 | -0.0366 | -29.5161290323 | 0.124 | 0.25 | 0.05 | 15224 | 0.11950324 | CS |
| 52 | -0.3726 | -81 | 0.46 | 0.575 | 0.0286 | 62611 | 0.36154913 | CS |
| 156 | -8.3226 | -98.9607609988 | 8.41 | 9.35 | 0.0286 | 119088 | 3.61122109 | CS |
| 260 | -6.2126 | -98.6126984127 | 6.3 | 18.1 | 0.0286 | 116907 | 4.09252803 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732918200 | 0.106 | 0.001 | 0.95 | 0.1134 | 0.1134 | 0.106 | 1167 |
| 1732746540 | 0.105 | 0 | 0.00 | 0.1212 | 0.1212 | 0.105 | 1768 |
| 1732660140 | 0.105 | -0.0068 | -6.08 | 0.1122 | 0.117 | 0.105 | 2875 |
| 1732573560 | 0.1118 | -0.0072 | -6.05 | 0.1154 | 0.1154 | 0.105 | 3465 |
| 1732314000 | 0.119 | 0.0075 | 6.73 | 0.118 | 0.1429999 | 0.118 | 68968 |
| 1732227900 | 0.1115 | 0.0082 | 7.94 | 0.118 | 0.118 | 0.0782 | 13232 |
| 1732141740 | 0.1033 | -0.01075 | -9.43 | 0.1027 | 0.11 | 0.1027 | 1727 |
| 1732054800 | 0.11405 | 0.01405 | 14.05 | 0.1174 | 0.11845 | 0.1 | 1720 |
| 1731968640 | 0.1 | 0.021 | 26.58 | 0.072 | 0.1135 | 0.072 | 10313 |
| 1731709260 | 0.079 | 0.001 | 1.28 | 0.1055 | 0.11506 | 0.079 | 4379 |
| 1731622800 | 0.078 | -0.042 | -35.00 | 0.10935 | 0.10935 | 0.078 | 2129 |
| 1731536760 | 0.12 | 0.0249 | 26.18 | 0.0672 | 0.12 | 0.0672 | 5406 |
| 1731450480 | 0.0951 | -0.0133 | -12.27 | 0.11 | 0.11 | 0.0811 | 21820 |
| 1731363600 | 0.1084 | 0.0074 | 7.33 | 0.101 | 0.11424 | 0.101 | 5862 |
| 1731104400 | 0.101 | 0 | 0.00 | 0.12595 | 0.12595 | 0.101 | 3220 |
| 1731018540 | 0.101 | -0.0243 | -19.39 | 0.1011 | 0.1639 | 0.09558 | 9866 |
| 1730931600 | 0.1253 | -0.00626 | -4.76 | 0.11 | 0.1429999 | 0.1 | 45458 |
| 1730845680 | 0.13156 | 0.02146 | 19.49 | 0.0936 | 0.1639 | 0.0936 | 21442 |
| 1730759160 | 0.1101 | -0.0148 | -11.85 | 0.127 | 0.1646 | 0.1101 | 33570 |
| 1730496420 | 0.1249 | -0.01865 | -12.99 | 0.135 | 0.1417 | 0.1249 | 15724 |
| 1730409780 | 0.14355 | 0.0175 | 13.88 | 0.1037 | 0.14355 | 0.1037 | 10790 |
| 1730323500 | 0.12605 | -0.02945 | -18.94 | 0.225 | 0.235 | 0.1111 | 333750 |
| 1730237280 | 0.1555 | -0.0169 | -9.80 | 0.25 | 0.25 | 0.133 | 17625 |
| 1730150880 | 0.1724 | 0.01585 | 10.12 | 0.1214 | 0.19892 | 0.1214 | 9874 |
| 1729891500 | 0.15655 | -0.00045 | -0.29 | 0.1986 | 0.1986 | 0.11 | 2900 |
| 1729805160 | 0.157 | 0.047 | 42.73 | 0.1317 | 0.1836 | 0.1317 | 20102 |
| 1729718940 | 0.11 | -0.0337 | -23.45 | 0.1125 | 0.115 | 0.11 | 11133 |
| 1729632300 | 0.1437 | 0.0337 | 30.64 | 0.12685 | 0.1437 | 0.1265 | 28909 |
| 1729545600 | 0.11 | -0.0148 | -11.86 | 0.1248 | 0.1248 | 0.11 | 2919 |
| 1729286400 | 0.1248 | 0.0346501 | 38.44 | 0.11735 | 0.1248 | 0.11735 | 2000 |
| 1729200000 | 0.0901499 | 0.0001499 | 0.17 | 0.082 | 0.0901499 | 0.082 | 1105 |
| 1729113960 | 0.09 | -0.01051 | -10.46 | 0.08714 | 0.1396 | 0.08714 | 3645 |
| 1729027680 | 0.10051 | 0.00301 | 3.09 | 0.0783 | 0.1298999 | 0.0783 | 1733 |
| 1728941220 | 0.0975 | 0.0184 | 23.26 | 0.0869999 | 0.09805 | 0.0786 | 3589 |
| 1728681900 | 0.0791 | -0.02495 | -23.98 | 0.084142 | 0.084142 | 0.0791 | 289 |
| 1728595560 | 0.10405 | -0.0006 | -0.57 | 0.10405 | 0.10405 | 0.10405 | 640 |
| 1728508800 | 0.10465 | -0.01515 | -12.65 | 0.1198 | 0.119935 | 0.077 | 4667 |
| 1728422580 | 0.1198 | 0.022 | 22.49 | 0.0912 | 0.1198 | 0.09 | 11648 |
| 1728336000 | 0.0978 | -0.0079 | -7.47 | 0.0916 | 0.1126 | 0.09 | 7816 |
| 1728077220 | 0.1057 | 0 | 0.00 | 0.10006 | 0.1057 | 0.10006 | 281 |
| 1727990760 | 0.1057 | -0.00564 | -5.07 | 0.1057 | 0.1057 | 0.10006 | 10604 |
| 1727904000 | 0.11134 | 0.00987 | 9.73 | 0.1057 | 0.11134 | 0.0916 | 3049 |
| 1727818140 | 0.10147 | -0.01293 | -11.30 | 0.11 | 0.11134 | 0.10147 | 8235 |
| 1727731380 | 0.1144 | 0.04457 | 63.83 | 0.099025 | 0.1144 | 0.099025 | 12193 |
| 1727472000 | 0.06983 | 0.01433 | 25.82 | 0.0509999 | 0.06983 | 0.0509999 | 501 |
| 1727386200 | 0.0555 | -0.0145 | -20.71 | 0.0513 | 0.0772999 | 0.05 | 16450 |
| 1727299200 | 0.07 | -0.01 | -12.50 | 0.07 | 0.07 | 0.07 | 30123 |
| 1727212800 | 0.08 | -0.011 | -12.09 | 0.083335 | 0.08905 | 0.08 | 676 |
| 1727126940 | 0.091 | 0.01307 | 16.77 | 0.0502 | 0.091 | 0.0502 | 1429 |
| 1726867200 | 0.07793 | 0.00273 | 3.63 | 0.07336 | 0.0801 | 0.07336 | 2285 |
| 1726781220 | 0.0752 | 0.0052 | 7.43 | 0.07 | 0.0752 | 0.07 | 23057 |
| 1726694460 | 0.07 | -0.016 | -18.60 | 0.09 | 0.09 | 0.0514 | 30712 |
| 1726608240 | 0.0859999 | -0.0145 | -14.43 | 0.085 | 0.0965 | 0.085 | 8187 |
| 1726521720 | 0.1005 | 0.0005 | 0.50 | 0.1005 | 0.1005 | 0.1005 | 13902 |
| 1726262940 | 0.1 | -0.00135 | -1.33 | 0.1 | 0.1 | 0.1 | 134 |
| 1726176540 | 0.10135 | 0.01635 | 19.24 | 0.085 | 0.10135 | 0.085 | 12370 |
| 1726090140 | 0.085 | -0.01925 | -18.47 | 0.085 | 0.085 | 0.085 | 1138 |
| 1726003560 | 0.10425 | 0 | 0.00 | 0.10425 | 0.10425 | 0.10425 | 0 |
| 1725917160 | 0.10425 | 0.02535 | 32.13 | 0.085 | 0.10425 | 0.085 | 1022 |
| 1725658020 | 0.0789 | -0.0336 | -29.87 | 0.1235 | 0.1235 | 0.0789 | 21051 |
| 1725571440 | 0.1125 | 0.0203 | 22.02 | 0.0895 | 0.1125 | 0.08 | 6310 |
| 1725485040 | 0.0922 | -0.0048 | -4.95 | 0.0922 | 0.0922 | 0.0922 | 190 |
| 1725398880 | 0.097 | -0.00738 | -7.07 | 0.0924 | 0.097 | 0.0924 | 675 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
