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 | 0.006 | 9.09090909091 | 0.066 | 0.0789 | 0.062 | 45819 | 0.07444812 | CS |
| 4 | 0.001 | 1.40845070423 | 0.071 | 0.0799 | 0.059 | 24600 | 0.06942082 | CS |
| 12 | -0.008 | -10 | 0.08 | 0.0989 | 0.059 | 25103 | 0.07670296 | CS |
| 26 | -0.0485 | -40.2489626556 | 0.1205 | 0.1269 | 0.059 | 27281 | 0.08560068 | CS |
| 52 | -0.043 | -37.3913043478 | 0.115 | 0.167 | 0.059 | 30729 | 0.10500506 | CS |
| 156 | -0.363 | -83.4482758621 | 0.435 | 0.4963 | 0.059 | 45324 | 0.1830854 | CS |
| 260 | -0.209 | -74.3772241993 | 0.281 | 2.05 | 0.059 | 62367 | 0.61518 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721683380 | 0.072 | 0 | 0.00 | 0.072 | 0.072 | 0.072 | 0 |
| 1721424180 | 0.072 | -0.004485 | -5.86 | 0.075 | 0.075 | 0.072 | 4575 |
| 1721337960 | 0.076485 | 0.0020851 | 2.80 | 0.076485 | 0.076485 | 0.076485 | 10000 |
| 1721251320 | 0.0743999 | 0.0083999 | 12.73 | 0.062 | 0.0789 | 0.062 | 168574 |
| 1721164920 | 0.066 | 0.00033 | 0.50 | 0.066 | 0.066 | 0.066 | 125 |
| 1721078940 | 0.06567 | -0.00233 | -3.43 | 0.06741 | 0.0737 | 0.0621 | 15794 |
| 1720819200 | 0.068 | -0.00248 | -3.52 | 0.063 | 0.068 | 0.063 | 8325 |
| 1720733280 | 0.07048 | -0.00327 | -4.43 | 0.074 | 0.074 | 0.07 | 17681 |
| 1720646880 | 0.07375 | 0.0038 | 5.43 | 0.07245 | 0.07375 | 0.07245 | 574 |
| 1720560540 | 0.06995 | 0.00495 | 7.62 | 0.0749 | 0.0749 | 0.06995 | 3095 |
| 1720473600 | 0.065 | -0.0075 | -10.34 | 0.06995 | 0.06995 | 0.065 | 3501 |
| 1720214640 | 0.0725 | -0.0025 | -3.33 | 0.075 | 0.075 | 0.0725 | 3706 |
| 1720041000 | 0.075 | 0.007 | 10.29 | 0.075 | 0.075 | 0.075 | 20600 |
| 1719955740 | 0.068 | 0.00145 | 2.18 | 0.069 | 0.069 | 0.068 | 10992 |
| 1719868980 | 0.06655 | 0.00455 | 7.34 | 0.062 | 0.06655 | 0.062 | 10012 |
| 1719610020 | 0.062 | -0.0179 | -22.40 | 0.072985 | 0.072985 | 0.062 | 15567 |
| 1719523200 | 0.0799 | 0.0189 | 30.98 | 0.0704999 | 0.0799 | 0.07 | 12125 |
| 1719437040 | 0.061 | -0.01 | -14.08 | 0.0709999 | 0.0709999 | 0.059 | 112958 |
| 1719350940 | 0.0709999 | 0 | 0.00 | 0.0709999 | 0.0709999 | 0.0709999 | 0 |
| 1719264540 | 0.0709999 | -0.004 | -5.33 | 0.0709999 | 0.0709999 | 0.0709999 | 570 |
| 1719005040 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1718918640 | 0.075 | -0.00017 | -0.23 | 0.0709999 | 0.075 | 0.0709999 | 476 |
| 1718746140 | 0.07517 | 0.00027 | 0.36 | 0.07517 | 0.07517 | 0.07517 | 287 |
| 1718659680 | 0.0749 | 0.0099 | 15.23 | 0.065975 | 0.0749 | 0.065975 | 29200 |
| 1718400300 | 0.065 | -0.0022 | -3.27 | 0.0631 | 0.069 | 0.0631 | 38225 |
| 1718314140 | 0.0672 | -0.01274 | -15.94 | 0.075 | 0.0785 | 0.06325 | 97605 |
| 1718227380 | 0.07994 | -0.00996 | -11.08 | 0.09382 | 0.09382 | 0.07994 | 10402 |
| 1718141340 | 0.0898999 | 0.0029399 | 3.38 | 0.0898999 | 0.0898999 | 0.085 | 1996 |
| 1718054880 | 0.08696 | 0.01196 | 15.95 | 0.075 | 0.0969 | 0.075 | 166425 |
| 1717795800 | 0.075 | 0 | 0.00 | 0.075 | 0.08025 | 0.075 | 494 |
| 1717709400 | 0.075 | -0.002 | -2.60 | 0.081 | 0.081 | 0.075 | 88315 |
| 1717622760 | 0.077 | 0 | 0.00 | 0.077 | 0.077 | 0.077 | 0 |
| 1717536360 | 0.077 | -0.00895 | -10.41 | 0.0755 | 0.07938 | 0.0755 | 5000 |
| 1717450140 | 0.08595 | 0.01045 | 13.84 | 0.08157 | 0.08595 | 0.08157 | 2008 |
| 1717190940 | 0.0755 | 0 | 0.00 | 0.09 | 0.09048 | 0.0755 | 27000 |
| 1717104540 | 0.0755 | -0.00826 | -9.86 | 0.0755 | 0.0755 | 0.0755 | 100 |
| 1717018020 | 0.08376 | -0.01324 | -13.65 | 0.0755 | 0.08406 | 0.0755 | 13300 |
| 1716931740 | 0.097 | 0.0199 | 25.81 | 0.08585 | 0.097 | 0.077 | 18057 |
| 1716585840 | 0.0771 | -0.0076 | -8.97 | 0.0748 | 0.08705 | 0.0748 | 23528 |
| 1716499740 | 0.0847 | 0.00965 | 12.86 | 0.0747 | 0.0847 | 0.0747 | 20458 |
| 1716412800 | 0.07505 | -0.01195 | -13.74 | 0.0905 | 0.0905 | 0.07505 | 30172 |
| 1716326940 | 0.0869999 | 0.0099999 | 12.99 | 0.08555 | 0.097 | 0.08555 | 44556 |
| 1716240180 | 0.077 | -0.008 | -9.41 | 0.074 | 0.084 | 0.074 | 7016 |
| 1715981340 | 0.085 | 0 | 0.00 | 0.0832 | 0.085 | 0.0832 | 5780 |
| 1715894940 | 0.085 | -0.00425 | -4.76 | 0.084 | 0.085 | 0.077 | 15394 |
| 1715808000 | 0.08925 | 0.01625 | 22.26 | 0.074 | 0.098 | 0.073 | 42100 |
| 1715722140 | 0.073 | -0.01625 | -18.21 | 0.073 | 0.073 | 0.073 | 771 |
| 1715635200 | 0.08925 | -0.00965 | -9.76 | 0.098 | 0.098 | 0.073 | 25255 |
| 1715376000 | 0.0989 | 0.0249 | 33.65 | 0.0709999 | 0.0989 | 0.0709999 | 23395 |
| 1715289720 | 0.074 | -0.0109 | -12.84 | 0.0709999 | 0.078905 | 0.0709999 | 23756 |
| 1715203200 | 0.0849 | 0.0049 | 6.13 | 0.08 | 0.0849 | 0.08 | 26600 |
| 1715117340 | 0.08 | 0.01 | 14.29 | 0.08 | 0.08 | 0.08 | 40000 |
| 1715030940 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1714771740 | 0.07 | -0.009 | -11.39 | 0.0709999 | 0.077 | 0.07 | 1450 |
| 1714684800 | 0.079 | 0 | 0.00 | 0.079 | 0.079 | 0.079 | 0 |
| 1714598400 | 0.079 | 0.0080001 | 11.27 | 0.08 | 0.08 | 0.07865 | 7250 |
| 1714512600 | 0.0709999 | 0 | 0.00 | 0.0709999 | 0.0709999 | 0.0709999 | 0 |
| 1714425780 | 0.0709999 | 0 | 0.00 | 0.0709999 | 0.0709999 | 0.0709999 | 0 |
| 1714166580 | 0.0709999 | 0.0009999 | 1.43 | 0.0737 | 0.0737 | 0.0709999 | 1800 |
| 1714080300 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 3500 |
| 1713994020 | 0.07 | -0.01 | -12.50 | 0.067 | 0.07 | 0.067 | 8088 |
| 1713907740 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 1159 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
