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 | -0.0001 | -7.14285714286 | 0.0014 | 0.0017 | 0.0012 | 2379362 | 0.00140173 | CS |
| 4 | 0 | 0 | 0.0013 | 0.0022 | 0.001 | 1442576 | 0.00152279 | CS |
| 12 | 0.001 | 333.333333333 | 0.0003 | 0.0024 | 0.0003 | 1912937 | 0.00179632 | CS |
| 26 | 0.001 | 333.333333333 | 0.0003 | 0.0024 | 0.0002 | 1324331 | 0.00154304 | CS |
| 52 | 0.0001 | 8.33333333333 | 0.0012 | 0.0047 | 0.0002 | 15885842 | 0.00287116 | CS |
| 156 | -0.0054 | -80.5970149254 | 0.0067 | 0.0143 | 0.0002 | 14584990 | 0.00276557 | CS |
| 260 | -0.002 | -60.6060606061 | 0.0033 | 0.44 | 0.0002 | 24261971 | 0.03420407 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734733200 | 0.0013 | -0.0001 | -7.14 | 0.0014 | 0.0014 | 0.0011999 | 3189762 |
| 1734646800 | 0.0014 | 0.0002001 | 16.68 | 0.0011999 | 0.0014 | 0.0011999 | 1133003 |
| 1734560940 | 0.0011999 | -0.0004 | -25.00 | 0.0014 | 0.0015 | 0.0011999 | 4327438 |
| 1734474360 | 0.0016 | 0 | 0.00 | 0.0013 | 0.0016 | 0.0013 | 1107914 |
| 1734388140 | 0.0016 | 0.0001 | 6.67 | 0.0011999 | 0.0016 | 0.0011999 | 1316101 |
| 1734128940 | 0.0015 | 0.0001 | 7.14 | 0.0014 | 0.0017 | 0.0014 | 4012353 |
| 1734042480 | 0.0014 | -0.0006 | -30.00 | 0.0014 | 0.0014 | 0.0014 | 89940 |
| 1733955900 | 0.002 | 0.0006 | 42.86 | 0.0013 | 0.002 | 0.0013 | 760548 |
| 1733869200 | 0.0014 | 0.0001 | 7.69 | 0.001 | 0.0022 | 0.001 | 1130433 |
| 1733782800 | 0.0013 | -0.0007 | -35.00 | 0.0013 | 0.0014 | 0.0013 | 442967 |
| 1733523600 | 0.002 | 0.0007 | 53.85 | 0.0013 | 0.002 | 0.0013 | 816210 |
| 1733437500 | 0.0013 | 0 | 0.00 | 0.0013 | 0.0015 | 0.0013 | 5401461 |
| 1733350980 | 0.0013 | 0 | 0.00 | 0.0013 | 0.00175 | 0.0011999 | 449515 |
| 1733264700 | 0.0013 | -0.0007 | -35.00 | 0.0011999 | 0.002 | 0.0011999 | 549319 |
| 1733178180 | 0.002 | 0 | 0.00 | 0.0011999 | 0.002 | 0.0011999 | 1495549 |
| 1732918200 | 0.002 | 0 | 0.00 | 0.0015 | 0.002 | 0.0015 | 740000 |
| 1732746540 | 0.002 | 0.0003 | 17.65 | 0.0011999 | 0.002 | 0.0011999 | 49348 |
| 1732660140 | 0.0017 | -0.0002 | -10.53 | 0.0019 | 0.0019 | 0.0017 | 956290 |
| 1732573560 | 0.0019 | -0.0001 | -5.00 | 0.0016 | 0.002 | 0.0016 | 1539860 |
| 1732314000 | 0.002 | 0.0003 | 17.65 | 0.0013 | 0.0022 | 0.0013 | 1100700 |
| 1732227900 | 0.0017 | 0 | 0.00 | 0.0015 | 0.00195 | 0.0015 | 109019 |
| 1732141740 | 0.0017 | -0.0002 | -10.53 | 0.0018 | 0.0022 | 0.0015 | 92473 |
| 1732054800 | 0.0019 | -0.0003 | -13.64 | 0.002 | 0.002 | 0.0019 | 670100 |
| 1731968640 | 0.0022 | 0.0002 | 10.00 | 0.002 | 0.0022 | 0.0013 | 6165244 |
| 1731709260 | 0.002 | 0.0001 | 5.26 | 0.002 | 0.0021 | 0.002 | 962200 |
| 1731622800 | 0.0019 | 0.0001 | 5.56 | 0.0019 | 0.0021 | 0.0017 | 1090241 |
| 1731536760 | 0.0018 | -0.0001 | -5.26 | 0.00205 | 0.0023999 | 0.0002999 | 865669 |
| 1731450480 | 0.0019 | 0 | 0.00 | 0.0019 | 0.0019 | 0.0018 | 182485 |
| 1731363600 | 0.0019 | -0.0001 | -5.00 | 0.0018 | 0.0023999 | 0.0017 | 3154361 |
| 1731104400 | 0.002 | 0.0001 | 5.26 | 0.0022 | 0.0022 | 0.0018 | 820271 |
| 1731018540 | 0.0019 | -0.0001 | -5.00 | 0.0002999 | 0.002 | 0.0002999 | 440792 |
| 1730931600 | 0.002 | 0.0001 | 5.26 | 0.0022 | 0.0022 | 0.0019 | 708686 |
| 1730845680 | 0.0019 | -0.0003 | -13.64 | 0.002 | 0.0022 | 0.0018 | 1536146 |
| 1730759160 | 0.0022 | 0.0002 | 10.00 | 0.0002999 | 0.0022 | 0.0002999 | 7224227 |
| 1730496420 | 0.002 | 0 | 0.00 | 0.0015 | 0.002 | 0.0015 | 1240 |
| 1730409780 | 0.002 | 0.0001 | 5.26 | 0.0015 | 0.002 | 0.0015 | 666518 |
| 1730323500 | 0.0019 | -0.0003 | -13.64 | 0.0022 | 0.0022 | 0.0019 | 1500100 |
| 1730237280 | 0.0022 | 0.0003 | 15.79 | 0.0016 | 0.0022 | 0.0016 | 2364295 |
| 1730150880 | 0.0019 | 0 | 0.00 | 0.0018 | 0.002 | 0.0018 | 554599 |
| 1729891500 | 0.0019 | -0.0001 | -5.00 | 0.0018 | 0.0021 | 0.0018 | 1112770 |
| 1729805160 | 0.002 | 0.0001 | 5.26 | 0.0018 | 0.0021 | 0.0018 | 1974353 |
| 1729718940 | 0.0019 | -0.0001 | -5.00 | 0.002 | 0.00205 | 0.0018 | 3603039 |
| 1729632300 | 0.002 | 0.0004 | 25.00 | 0.0015 | 0.0022 | 0.0015 | 8576837 |
| 1729545600 | 0.0016 | -0.0003 | -15.79 | 0.0019 | 0.0019 | 0.0016 | 790972 |
| 1729286400 | 0.0019 | 0.0004 | 26.67 | 0.001 | 0.002 | 0.0007 | 24870 |
| 1729200000 | 0.0015 | -0.0005 | -25.00 | 0.0011999 | 0.0021 | 0.0011999 | 1629054 |
| 1729113960 | 0.002 | 0 | 0.00 | 0.002 | 0.002 | 0.0018 | 6534080 |
| 1729027680 | 0.002 | 0.0001 | 5.26 | 0.0019 | 0.002 | 0.0013 | 3632124 |
| 1728941220 | 0.0019 | 0.0003 | 18.75 | 0.0016 | 0.0019 | 0.0015 | 1874276 |
| 1728681900 | 0.0016 | -0.0002 | -11.11 | 0.0018 | 0.0018 | 0.001 | 8254080 |
| 1728595560 | 0.0018 | 0.0013 | 260.00 | 0.0005 | 0.0019 | 0.0005 | 15483582 |
| 1728508800 | 0.0005 | -0.0004 | -44.44 | 0.0005 | 0.0005 | 0.0005 | 7220 |
| 1728422580 | 0.0009 | 0.0004 | 80.00 | 0.0005 | 0.0009 | 0.0005 | 376100 |
| 1728336000 | 0.0005 | -0.0004 | -44.44 | 0.0002999 | 0.0009 | 0.0002999 | 490520 |
| 1728077220 | 0.0009 | 0.0001 | 12.50 | 0.0005 | 0.0009 | 0.0005 | 4000 |
| 1727990760 | 0.0008 | -0.0001 | -11.11 | 0.0008 | 0.0008 | 0.0008 | 412920 |
| 1727904000 | 0.0009 | 0.0003001 | 50.03 | 0.0004 | 0.0009 | 0.0004 | 457710 |
| 1727818140 | 0.0005999 | 0.0001 | 20.00 | 0.0004 | 0.0009 | 0.0004 | 1028930 |
| 1727731380 | 0.0005 | 0 | 0.00 | 0.0004 | 0.0005 | 0.0004 | 55833 |
| 1727472000 | 0.0005 | 0 | 0.00 | 0.0002999 | 0.0009 | 0.0002999 | 22409 |
| 1727386200 | 0.0005 | -0.0003 | -37.50 | 0.0005 | 0.0005999 | 0.0005 | 288821 |
| 1727299200 | 0.0008 | 0 | 0.00 | 0.0008 | 0.0008 | 0.0008 | 0 |
| 1727212800 | 0.0008 | 0 | 0.00 | 0.0002 | 0.0009 | 0.0002 | 142091 |
| 1727126940 | 0.0008 | 0 | 0.00 | 0.0004 | 0.0008 | 0.0004 | 75269 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
