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 | 0.0139 | 17.375 | 0.08 | 0.1 | 0.0723 | 37308 | 0.08528208 | CS |
| 4 | 0.0389 | 70.7272727273 | 0.055 | 0.11 | 0.051 | 32799 | 0.0771635 | CS |
| 12 | 0.0359 | 61.8965517241 | 0.058 | 0.11 | 0.0401 | 46246 | 0.05982792 | CS |
| 26 | 0.0488 | 108.203991131 | 0.0451 | 0.11 | 0.0301 | 50889 | 0.05507322 | CS |
| 52 | 0.0639 | 213 | 0.03 | 0.11 | 0.03 | 53992 | 0.05898107 | CS |
| 156 | -0.0161 | -14.6363636364 | 0.11 | 0.11895 | 0.0151 | 40573 | 0.05728146 | CS |
| 260 | -0.0661 | -41.3125 | 0.16 | 0.47 | 0.0151 | 52688 | 0.10111173 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726781220 | 0.0939 | 0.00805 | 9.38 | 0.08 | 0.0939 | 0.08 | 2600 |
| 1726694460 | 0.08585 | -0.01415 | -14.15 | 0.1 | 0.1 | 0.085 | 38901 |
| 1726608240 | 0.1 | 0.0140001 | 16.28 | 0.0735 | 0.1 | 0.0735 | 20100 |
| 1726521720 | 0.0859999 | -0.009 | -9.47 | 0.0725 | 0.09005 | 0.0725 | 24156 |
| 1726262940 | 0.095 | 0.02193 | 30.01 | 0.0723 | 0.095 | 0.0723 | 42282 |
| 1726176540 | 0.07307 | -0.00693 | -8.66 | 0.08 | 0.085 | 0.07307 | 61100 |
| 1726090140 | 0.08 | -0.00031 | -0.39 | 0.08 | 0.08 | 0.08 | 28725 |
| 1726003500 | 0.08031 | -0.00219 | -2.65 | 0.08 | 0.0838 | 0.0726 | 26025 |
| 1725917160 | 0.0825 | 0 | 0.00 | 0.0605 | 0.083 | 0.0605 | 32355 |
| 1725658020 | 0.0825 | -0.0175 | -17.50 | 0.11 | 0.11 | 0.08 | 116205 |
| 1725571440 | 0.1 | 0.03 | 42.86 | 0.0605 | 0.1 | 0.0605 | 28726 |
| 1725485040 | 0.07 | -0.0001 | -0.14 | 0.08025 | 0.08025 | 0.0605 | 8100 |
| 1725398880 | 0.0701 | 0.0151 | 27.45 | 0.052 | 0.0701 | 0.052 | 22632 |
| 1725053340 | 0.055 | -0.0108 | -16.41 | 0.06 | 0.07497 | 0.055 | 30379 |
| 1724966400 | 0.0658 | 0.0047 | 7.69 | 0.0657 | 0.0658 | 0.052 | 48424 |
| 1724880360 | 0.0611 | 0.0086 | 16.38 | 0.06335 | 0.06335 | 0.0611 | 6000 |
| 1724794080 | 0.0525 | -0.0075 | -12.50 | 0.0657 | 0.0657 | 0.052 | 8000 |
| 1724707740 | 0.06 | 0 | 0.00 | 0.0658 | 0.0658 | 0.0525 | 53655 |
| 1724448480 | 0.06 | 0 | 0.00 | 0.0575 | 0.06 | 0.0509999 | 6365 |
| 1724362140 | 0.06 | 0.0069 | 12.99 | 0.055 | 0.06 | 0.055 | 21050 |
| 1724275380 | 0.0531 | -0.0031 | -5.52 | 0.0598 | 0.06 | 0.0531 | 38140 |
| 1724188800 | 0.0562 | 0.0044 | 8.49 | 0.05585 | 0.06 | 0.0522 | 34440 |
| 1724102880 | 0.0518 | -0.0132 | -20.31 | 0.07 | 0.07 | 0.0515 | 103530 |
| 1723843740 | 0.065 | 0.005 | 8.33 | 0.0505 | 0.065 | 0.0505 | 27848 |
| 1723756860 | 0.06 | 0 | 0.00 | 0.06025 | 0.06025 | 0.0505 | 49050 |
| 1723670820 | 0.06 | 0.0001 | 0.17 | 0.055 | 0.06 | 0.055 | 31181 |
| 1723584360 | 0.0599 | 0 | 0.00 | 0.05603 | 0.06 | 0.0494 | 32345 |
| 1723497900 | 0.0599 | 0 | 0.00 | 0.0432 | 0.0599 | 0.0432 | 38738 |
| 1723238400 | 0.0599 | 0.0002 | 0.34 | 0.0427 | 0.0599 | 0.0427 | 63569 |
| 1723152000 | 0.0597 | 0.0007 | 1.19 | 0.0597 | 0.0597 | 0.055 | 48071 |
| 1723065720 | 0.059 | 0.0096 | 19.43 | 0.0494 | 0.059 | 0.044 | 103358 |
| 1722979800 | 0.0494 | -0.0041 | -7.66 | 0.0501 | 0.057 | 0.041 | 144460 |
| 1722893340 | 0.0535 | -0.0015 | -2.73 | 0.0501 | 0.057 | 0.0501 | 34845 |
| 1722634140 | 0.055 | 0.0035 | 6.80 | 0.06 | 0.06 | 0.05 | 38405 |
| 1722547620 | 0.0515 | -0.004 | -7.21 | 0.0509999 | 0.06 | 0.0509999 | 34000 |
| 1722461340 | 0.0555 | -0.0045 | -7.50 | 0.0505 | 0.06 | 0.0505 | 33400 |
| 1722374820 | 0.06 | 0.0095 | 18.81 | 0.0501 | 0.06 | 0.0501 | 34600 |
| 1722288180 | 0.0505 | -0.0095 | -15.83 | 0.06 | 0.06 | 0.0505 | 63616 |
| 1722029100 | 0.06 | 0 | 0.00 | 0.0461 | 0.06 | 0.0461 | 63333 |
| 1721942400 | 0.06 | 0 | 0.00 | 0.04655 | 0.06 | 0.04655 | 31700 |
| 1721856480 | 0.06 | 0.00695 | 13.10 | 0.0463 | 0.06 | 0.0463 | 36100 |
| 1721770140 | 0.05305 | -0.00695 | -11.58 | 0.05027 | 0.06 | 0.0462 | 34495 |
| 1721683740 | 0.06 | 0.005 | 9.09 | 0.051075 | 0.06 | 0.0480999 | 34650 |
| 1721424180 | 0.055 | 0 | 0.00 | 0.05 | 0.055 | 0.05 | 43527 |
| 1721337960 | 0.055 | 0.005 | 10.00 | 0.04425 | 0.055 | 0.04425 | 72765 |
| 1721251320 | 0.05 | 0.001 | 2.04 | 0.04424 | 0.05 | 0.0400999 | 49485 |
| 1721164920 | 0.049 | 0.004 | 8.89 | 0.0452 | 0.049 | 0.0452 | 39044 |
| 1721078940 | 0.045 | -0.013 | -22.41 | 0.05475 | 0.058 | 0.044 | 158478 |
| 1720819200 | 0.058 | 0.0048 | 9.02 | 0.058 | 0.058 | 0.0515 | 57709 |
| 1720733280 | 0.0532 | -0.0032 | -5.67 | 0.0532 | 0.0532 | 0.0532 | 1000 |
| 1720646880 | 0.0564 | -0.0036 | -6.00 | 0.0538 | 0.0569 | 0.0538 | 47277 |
| 1720560540 | 0.06 | 0.01 | 20.00 | 0.0452 | 0.06 | 0.0452 | 43190 |
| 1720473600 | 0.05 | -0.006 | -10.71 | 0.0515 | 0.0515 | 0.05 | 186856 |
| 1720214640 | 0.056 | 0 | 0.00 | 0.059 | 0.059 | 0.056 | 58550 |
| 1720041000 | 0.056 | 0.002875 | 5.41 | 0.056 | 0.056 | 0.056 | 1090 |
| 1719955740 | 0.053125 | -0.005875 | -9.96 | 0.05525 | 0.058 | 0.05155 | 38819 |
| 1719868980 | 0.059 | 0 | 0.00 | 0.059 | 0.059 | 0.059 | 42150 |
| 1719610020 | 0.059 | 0.001 | 1.72 | 0.058 | 0.059 | 0.058 | 32700 |
| 1719523200 | 0.058 | 0.0005 | 0.87 | 0.058 | 0.058 | 0.058 | 32560 |
| 1719437040 | 0.0575 | 0.0064 | 12.52 | 0.0515 | 0.0575 | 0.0515 | 1267 |
| 1719350880 | 0.0511 | -0.0005 | -0.97 | 0.0515 | 0.059 | 0.0511 | 42450 |
| 1719264540 | 0.0516 | -0.00365 | -6.61 | 0.0549 | 0.06 | 0.0515 | 53342 |
| 1719005220 | 0.05525 | 0.00025 | 0.45 | 0.055 | 0.059 | 0.055 | 41024 |
| 1718918640 | 0.055 | -0.003 | -5.17 | 0.0505 | 0.055 | 0.0505 | 21259 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
