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 | -0.0004 | -4.16666666667 | 0.0096 | 0.013 | 0.009 | 1350560 | 0.01087103 | CS |
| 4 | -0.0083 | -47.4285714286 | 0.0175 | 0.018 | 0.0086 | 1694566 | 0.01287003 | CS |
| 12 | -0.0088 | -48.8888888889 | 0.018 | 0.0234 | 0.0073 | 1673544 | 0.01563687 | CS |
| 26 | 0.0022 | 31.4285714286 | 0.007 | 0.0309 | 0.0066 | 2296506 | 0.01920482 | CS |
| 52 | -0.00615 | -40.0651465798 | 0.01535 | 0.0309 | 0.005 | 2471490 | 0.01369281 | CS |
| 156 | -0.0036 | -28.125 | 0.0128 | 0.0419 | 0.0031 | 2998234 | 0.01674217 | CS |
| 260 | -0.0908 | -90.8 | 0.1 | 0.15 | 0.0031 | 2995253 | 0.02177489 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740176400 | 0.0092 | -0.0012 | -11.54 | 0.0108 | 0.0108 | 0.0092 | 1317534 |
| 1740090480 | 0.0104 | 0.0005 | 5.05 | 0.0108 | 0.0108 | 0.01 | 93000 |
| 1740003960 | 0.0099 | -0.0011 | -10.00 | 0.011 | 0.011 | 0.00985 | 267445 |
| 1739917740 | 0.011 | 0.0001 | 0.92 | 0.0109 | 0.013 | 0.01 | 1574200 |
| 1739572020 | 0.0109 | -0.0009 | -7.63 | 0.0095999 | 0.011 | 0.009 | 3467595 |
| 1739485320 | 0.0118 | 0.0011 | 10.28 | 0.0109 | 0.0131 | 0.0098 | 5651690 |
| 1739398920 | 0.0107 | -0.0011 | -9.32 | 0.0108 | 0.0118 | 0.0098 | 1368717 |
| 1739312940 | 0.0118 | -0.0027 | -18.62 | 0.0145 | 0.0145 | 0.01 | 6857729 |
| 1739226000 | 0.0145 | 0.00025 | 1.75 | 0.014 | 0.015 | 0.014 | 767690 |
| 1738967160 | 0.01425 | 0.00025 | 1.79 | 0.015 | 0.015 | 0.014 | 266916 |
| 1738880400 | 0.014 | -0.0019 | -11.95 | 0.013 | 0.0168999 | 0.0086 | 1015075 |
| 1738794000 | 0.0159 | 0.00135 | 9.28 | 0.0146 | 0.0159 | 0.0134 | 817501 |
| 1738708080 | 0.01455 | -0.0002 | -1.36 | 0.0153 | 0.0161 | 0.014 | 1382737 |
| 1738621740 | 0.01475 | -0.0004 | -2.64 | 0.01525 | 0.016725 | 0.014 | 1175533 |
| 1738362000 | 0.01515 | -0.00215 | -12.43 | 0.0160499 | 0.017 | 0.014725 | 912185 |
| 1738276080 | 0.0173 | 0.0013 | 8.12 | 0.0165 | 0.0174 | 0.0145 | 1488880 |
| 1738189740 | 0.016 | 0.0026 | 19.40 | 0.0127 | 0.0179 | 0.0126 | 1432536 |
| 1738103280 | 0.0134 | -0.0005 | -3.60 | 0.0138 | 0.0159 | 0.0122 | 1723874 |
| 1738016820 | 0.0139 | -0.00125 | -8.25 | 0.0151 | 0.01615 | 0.0139 | 882249 |
| 1737757440 | 0.01515 | -0.00235 | -13.43 | 0.0175 | 0.018 | 0.0151 | 1051197 |
| 1737671220 | 0.0175 | 0.0014 | 8.70 | 0.0156 | 0.01765 | 0.0125 | 2896721 |
| 1737584640 | 0.0161 | -0.00025 | -1.53 | 0.0165 | 0.0166 | 0.0154 | 463123 |
| 1737498540 | 0.01635 | 0.0017 | 11.60 | 0.01645 | 0.0178 | 0.0147 | 657038 |
| 1737152880 | 0.01465 | -0.0015 | -9.29 | 0.0159 | 0.017 | 0.0142 | 848004 |
| 1737066420 | 0.01615 | -0.00085 | -5.00 | 0.017 | 0.0195 | 0.014 | 1886631 |
| 1736979720 | 0.017 | -0.003 | -15.00 | 0.018 | 0.018 | 0.0164 | 2502465 |
| 1736893380 | 0.02 | 0.00275 | 15.94 | 0.0161 | 0.0205 | 0.0161 | 1888995 |
| 1736806800 | 0.01725 | -0.00025 | -1.43 | 0.018 | 0.018 | 0.0164 | 289914 |
| 1736547720 | 0.0175 | 0.0005 | 2.94 | 0.017 | 0.019 | 0.017 | 845170 |
| 1736375340 | 0.017 | 0.0013 | 8.28 | 0.01559 | 0.01805 | 0.01559 | 801904 |
| 1736288940 | 0.0157 | 0.0007 | 4.67 | 0.015 | 0.0181 | 0.0145 | 432658 |
| 1736202360 | 0.015 | -0.00075 | -4.76 | 0.0151 | 0.0164 | 0.015 | 416206 |
| 1735942980 | 0.01575 | -0.00075 | -4.55 | 0.017 | 0.01795 | 0.01475 | 631501 |
| 1735856700 | 0.0165 | -0.00125 | -7.04 | 0.0189 | 0.0189 | 0.0154 | 567373 |
| 1735683960 | 0.0177499 | -0.00125 | -6.58 | 0.0175 | 0.0177499 | 0.01565 | 369784 |
| 1735597740 | 0.019 | 0.0004001 | 2.15 | 0.019 | 0.01915 | 0.016 | 597344 |
| 1735338000 | 0.0185999 | -0.0014 | -7.00 | 0.02 | 0.02 | 0.0182 | 510250 |
| 1735252020 | 0.02 | 0.00185 | 10.19 | 0.01825 | 0.02 | 0.0165 | 88218 |
| 1735078200 | 0.01815 | -0.00205 | -10.15 | 0.01805 | 0.01815 | 0.01805 | 49100 |
| 1734992400 | 0.0202 | 0.0013 | 6.88 | 0.019 | 0.02025 | 0.0171 | 1142913 |
| 1734733200 | 0.0189 | 0.0042 | 28.57 | 0.0145 | 0.0205 | 0.0145 | 5980420 |
| 1734646800 | 0.0147 | 0.0026 | 21.49 | 0.013 | 0.0154 | 0.013 | 3290975 |
| 1734560940 | 0.0121 | -0.0024 | -16.55 | 0.0135 | 0.0149 | 0.012 | 2343674 |
| 1734474360 | 0.0145 | -0.00185 | -11.31 | 0.0157 | 0.01585 | 0.0115 | 7515568 |
| 1734388140 | 0.01635 | -0.00295 | -15.28 | 0.0193 | 0.0201 | 0.0073 | 10245792 |
| 1734128940 | 0.0193 | -0.0012 | -5.85 | 0.02 | 0.023 | 0.0191 | 1834627 |
| 1734042480 | 0.0205 | 0.00025 | 1.23 | 0.02 | 0.0226 | 0.02 | 913064 |
| 1733955900 | 0.02025 | 0.00015 | 0.75 | 0.0203 | 0.0214999 | 0.019 | 1413400 |
| 1733869200 | 0.0201 | 0 | 0.00 | 0.0202 | 0.0203 | 0.02 | 1148659 |
| 1733782800 | 0.0201 | 0.0007 | 3.61 | 0.0189 | 0.0205 | 0.0189 | 2199380 |
| 1733523600 | 0.0194 | -0.0004 | -2.02 | 0.0198 | 0.02 | 0.0189 | 512743 |
| 1733437500 | 0.0198 | -0.0002 | -1.00 | 0.0201 | 0.02025 | 0.0179 | 582606 |
| 1733350980 | 0.02 | 0.0011 | 5.82 | 0.0185 | 0.0205 | 0.0185 | 1789033 |
| 1733264700 | 0.0189 | 0.00065 | 3.56 | 0.0234 | 0.0234 | 0.0188 | 483489 |
| 1733178180 | 0.01825 | 0 | 0.00 | 0.0182 | 0.0185 | 0.01765 | 669369 |
| 1732918200 | 0.01825 | -0.00175 | -8.75 | 0.018 | 0.019 | 0.0179 | 1040037 |
| 1732746540 | 0.02 | 0 | 0.00 | 0.02 | 0.0228 | 0.0172 | 2617029 |
| 1732660140 | 0.02 | 0.0021 | 11.73 | 0.0168999 | 0.02 | 0.0168999 | 1010438 |
| 1732573560 | 0.0179 | -0.0033 | -15.57 | 0.0154 | 0.0197 | 0.0154 | 1249987 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
