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 | -0.005465 | -14.6122994652 | 0.0374 | 0.0374 | 0.0281 | 29313 | 0.03090212 | CS |
| 4 | 0.002635 | 8.99317406143 | 0.0293 | 0.0374 | 0.027 | 42588 | 0.03011667 | CS |
| 12 | 0.005935 | 22.8269230769 | 0.026 | 0.0375 | 0.013 | 100838 | 0.02748821 | CS |
| 26 | -0.014065 | -30.5760869565 | 0.046 | 0.0582 | 0.013 | 86846 | 0.03424236 | CS |
| 52 | -0.045265 | -58.6334196891 | 0.0772 | 0.13 | 0.013 | 84316 | 0.06024315 | CS |
| 156 | -0.269165 | -89.3938890734 | 0.3011 | 0.5399 | 0.013 | 70877 | 0.13239732 | CS |
| 260 | -0.383065 | -92.3048192771 | 0.415 | 2.08 | 0.013 | 131712 | 0.507617 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741814940 | 0.031935 | 0.003535 | 12.45 | 0.0281 | 0.034 | 0.0281 | 10548 |
| 1741728480 | 0.0284 | -0.0008 | -2.74 | 0.0281 | 0.034 | 0.0281 | 28430 |
| 1741641600 | 0.0292 | 0.0001 | 0.34 | 0.0282 | 0.03 | 0.0282 | 5715 |
| 1741386000 | 0.0291 | -0.0049 | -14.41 | 0.03345 | 0.034 | 0.0282 | 50125 |
| 1741300140 | 0.034 | 0.004 | 13.33 | 0.0374 | 0.0374 | 0.0281 | 51745 |
| 1741213440 | 0.03 | 0.000225 | 0.76 | 0.0275 | 0.034 | 0.0275 | 51002 |
| 1741126800 | 0.029775 | 0.002275 | 8.27 | 0.03065 | 0.034 | 0.0273 | 229359 |
| 1741040760 | 0.0275 | -0.0026 | -8.64 | 0.027 | 0.034 | 0.027 | 23092 |
| 1740781260 | 0.0301 | 0.0019 | 6.74 | 0.0291 | 0.03345 | 0.027 | 46281 |
| 1740695340 | 0.0282 | -0.001795 | -5.98 | 0.0282 | 0.03365 | 0.028 | 18077 |
| 1740608400 | 0.029995 | 0.001995 | 7.13 | 0.03 | 0.03365 | 0.028 | 22845 |
| 1740522480 | 0.028 | -0.006 | -17.65 | 0.0325 | 0.0337 | 0.028 | 37158 |
| 1740435600 | 0.034 | 0.0035 | 11.48 | 0.028 | 0.034 | 0.028 | 49762 |
| 1740176400 | 0.0305 | -0.000125 | -0.41 | 0.0294 | 0.031835 | 0.028 | 40612 |
| 1740090480 | 0.030625 | 0.001025 | 3.46 | 0.0296 | 0.03395 | 0.0295 | 12558 |
| 1740003960 | 0.0296 | 0.0003 | 1.02 | 0.03195 | 0.0339 | 0.0292 | 50442 |
| 1739917740 | 0.0293 | -0.00122 | -4.00 | 0.0287 | 0.0339 | 0.0287 | 55432 |
| 1739572020 | 0.03052 | 0.00112 | 3.81 | 0.0294 | 0.0329 | 0.0287 | 18959 |
| 1739485320 | 0.0294 | 0.0001 | 0.34 | 0.0293 | 0.0339 | 0.0292 | 7030 |
| 1739398920 | 0.0293 | -0.000775 | -2.58 | 0.03066 | 0.0325 | 0.02925 | 66021 |
| 1739312940 | 0.030075 | -0.001125 | -3.61 | 0.0325 | 0.0339 | 0.029 | 51220 |
| 1739226000 | 0.0312 | -0.0014 | -4.29 | 0.0325999 | 0.0375 | 0.0312 | 85751 |
| 1738967160 | 0.0325999 | 0.0005 | 1.56 | 0.0320999 | 0.0336 | 0.0320999 | 27738 |
| 1738880400 | 0.0320999 | 0.0040999 | 14.64 | 0.0324 | 0.0333 | 0.026 | 181920 |
| 1738794000 | 0.028 | 0.0023 | 8.95 | 0.0252 | 0.0324 | 0.0252 | 135197 |
| 1738708080 | 0.0257 | -0.0017 | -6.20 | 0.02792 | 0.0293 | 0.0251 | 134904 |
| 1738621740 | 0.0274 | -0.001055 | -3.71 | 0.0273 | 0.0306 | 0.0273 | 77341 |
| 1738362000 | 0.028455 | -0.000395 | -1.37 | 0.029 | 0.03088 | 0.0272 | 84150 |
| 1738276080 | 0.02885 | -0.00195 | -6.33 | 0.0286 | 0.03085 | 0.0257 | 60637 |
| 1738189740 | 0.0308 | -0.0021 | -6.38 | 0.0275 | 0.033 | 0.0275 | 52949 |
| 1738103280 | 0.0329 | 0.00395 | 13.64 | 0.03165 | 0.0331 | 0.0275 | 145758 |
| 1738016820 | 0.02895 | -0.00435 | -13.06 | 0.0281 | 0.0333 | 0.0274 | 100184 |
| 1737757440 | 0.0333 | 0.00355 | 11.93 | 0.02995 | 0.0349 | 0.0274 | 142546 |
| 1737671220 | 0.02975 | -0.00385 | -11.46 | 0.0348 | 0.035525 | 0.0274 | 31806 |
| 1737584640 | 0.0336 | -0.0004 | -1.18 | 0.0331 | 0.037 | 0.0324 | 101789 |
| 1737498540 | 0.034 | -0.0008 | -2.30 | 0.0348 | 0.0374 | 0.0306 | 184020 |
| 1737152880 | 0.0348 | 0.0008 | 2.35 | 0.034 | 0.0374 | 0.0308 | 52151 |
| 1737066420 | 0.034 | 0 | 0.00 | 0.0307 | 0.0373 | 0.0307 | 6067 |
| 1736979720 | 0.034 | -0.00099 | -2.83 | 0.0307 | 0.0373 | 0.0307 | 29117 |
| 1736893380 | 0.03499 | -1.0E-5 | -0.03 | 0.03656 | 0.0374 | 0.03385 | 111703 |
| 1736806800 | 0.035 | 0.0075 | 27.27 | 0.0275 | 0.03728 | 0.0264 | 139271 |
| 1736547720 | 0.0275 | -0.0073 | -20.98 | 0.03265 | 0.035 | 0.0275 | 21277 |
| 1736375340 | 0.0348 | 0.0092 | 35.94 | 0.0294 | 0.0348 | 0.027465 | 76024 |
| 1736288940 | 0.0256 | -0.0038 | -12.93 | 0.0294 | 0.03 | 0.0193 | 591946 |
| 1736202360 | 0.0294 | 0.00395 | 15.52 | 0.0212 | 0.0297 | 0.02 | 523739 |
| 1735942980 | 0.02545 | 0.00488 | 23.72 | 0.02292 | 0.0294 | 0.0201 | 126233 |
| 1735856700 | 0.02057 | 0.00257 | 14.28 | 0.018 | 0.0285 | 0.0168999 | 191246 |
| 1735683960 | 0.018 | 0.0013 | 7.78 | 0.0141 | 0.0195 | 0.0131 | 153810 |
| 1735597740 | 0.0167 | -0.0023 | -12.11 | 0.0181 | 0.0199 | 0.013 | 242608 |
| 1735338000 | 0.019 | -0.005875 | -23.62 | 0.032 | 0.0349 | 0.018 | 355537 |
| 1735252020 | 0.024875 | -0.000875 | -3.40 | 0.0258 | 0.0279 | 0.0226 | 62344 |
| 1735078200 | 0.02575 | 0.00305 | 13.44 | 0.0227 | 0.0291 | 0.02255 | 56459 |
| 1734992400 | 0.0227 | 0.0001 | 0.44 | 0.0225 | 0.0293 | 0.0225 | 72409 |
| 1734733200 | 0.0226 | -0.0035 | -13.41 | 0.026 | 0.0293 | 0.0225 | 223931 |
| 1734646800 | 0.0261 | -0.00075 | -2.79 | 0.026 | 0.0293 | 0.026 | 37089 |
| 1734560940 | 0.02685 | -0.00455 | -14.49 | 0.031 | 0.0313 | 0.026 | 89832 |
| 1734474360 | 0.0314 | -0.001 | -3.09 | 0.031 | 0.03275 | 0.031 | 42309 |
| 1734388140 | 0.0324 | 0.00032 | 1.00 | 0.0301 | 0.0336 | 0.0301 | 124981 |
| 1734128940 | 0.03208 | -0.00012 | -0.37 | 0.0301 | 0.034 | 0.0301 | 41839 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
