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 | -0.0002 | -5 | 0.004 | 0.0044 | 0.0028 | 957460 | 0.00350448 | CS |
| 4 | -0.0012 | -24 | 0.005 | 0.00565 | 0.0028 | 544271 | 0.00372498 | CS |
| 12 | -0.0008 | -17.3913043478 | 0.0046 | 0.0074 | 0.0028 | 610900 | 0.00397275 | CS |
| 26 | -0.0082 | -68.3333333333 | 0.012 | 0.013 | 0.0028 | 766704 | 0.00488218 | CS |
| 52 | -0.00565 | -59.7883597884 | 0.00945 | 0.0299 | 0.0028 | 632964 | 0.00930163 | CS |
| 156 | -0.0032 | -45.7142857143 | 0.007 | 0.6442 | 0.0008 | 5370097 | 0.00606332 | CS |
| 260 | -0.0093 | -70.9923664122 | 0.0131 | 0.6442 | 0.0002 | 17696464 | 0.00554241 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724448480 | 0.0038 | 0.0008 | 26.67 | 0.0038 | 0.0038 | 0.0038 | 4694 |
| 1724362140 | 0.003 | -0.001 | -25.00 | 0.004 | 0.0044 | 0.003 | 2132075 |
| 1724275380 | 0.004 | 0.0005 | 14.29 | 0.0036 | 0.0041 | 0.0036 | 1112752 |
| 1724188800 | 0.0035 | -0.0004 | -10.26 | 0.0036 | 0.0036 | 0.0028 | 460087 |
| 1724102880 | 0.0039 | -0.0001 | -2.50 | 0.0038 | 0.004 | 0.0036 | 100940 |
| 1723843740 | 0.004 | 0.001 | 33.33 | 0.004 | 0.004 | 0.00375 | 981448 |
| 1723756860 | 0.003 | -0.001 | -25.00 | 0.004 | 0.0052 | 0.003 | 3056242 |
| 1723670820 | 0.004 | -0.0005 | -11.11 | 0.0044 | 0.0044 | 0.00365 | 349151 |
| 1723584360 | 0.0045 | 0 | 0.00 | 0.0041 | 0.0045 | 0.0036 | 477941 |
| 1723497900 | 0.0045 | 0.0001 | 2.27 | 0.0041 | 0.0045 | 0.0041 | 82051 |
| 1723238400 | 0.0044 | 0.0004 | 10.00 | 0.0038 | 0.0044 | 0.0038 | 132168 |
| 1723152000 | 0.004 | -0.0002 | -4.76 | 0.00435 | 0.0045 | 0.004 | 107274 |
| 1723065720 | 0.0042 | -0.0007 | -14.29 | 0.0043 | 0.00485 | 0.0042 | 153030 |
| 1722979800 | 0.0049 | 0.0002 | 4.26 | 0.00464 | 0.0049 | 0.0044 | 66147 |
| 1722893340 | 0.0047 | -0.0001 | -2.08 | 0.0044 | 0.0049 | 0.0044 | 187292 |
| 1722634140 | 0.0047999 | -0.0002 | -4.00 | 0.0043 | 0.0047999 | 0.0043 | 83913 |
| 1722547620 | 0.005 | -0.0005 | -9.09 | 0.0055 | 0.00565 | 0.0046 | 312292 |
| 1722461340 | 0.0055 | 0 | 0.00 | 0.0055 | 0.0055 | 0.0047 | 89230 |
| 1722374820 | 0.0055 | 0 | 0.00 | 0.0055 | 0.0055 | 0.0051 | 147502 |
| 1722288180 | 0.0055 | 0.0003 | 5.77 | 0.00495 | 0.0055 | 0.0047 | 404945 |
| 1722029100 | 0.0052 | -0.0002 | -3.70 | 0.005 | 0.0052 | 0.00485 | 448944 |
| 1721942400 | 0.0054 | 0.0006001 | 12.50 | 0.0054 | 0.0054 | 0.0047999 | 338529 |
| 1721856480 | 0.0047999 | -0.001175 | -19.67 | 0.0059 | 0.0062 | 0.0045 | 610982 |
| 1721770140 | 0.005975 | -2.5E-5 | -0.42 | 0.00595 | 0.0062 | 0.00595 | 429966 |
| 1721683740 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.00522 | 114931 |
| 1721424180 | 0.006 | 0.001 | 20.00 | 0.0046 | 0.006 | 0.0046 | 716656 |
| 1721337960 | 0.005 | -0.0006 | -10.71 | 0.0057999 | 0.0057999 | 0.005 | 137512 |
| 1721251320 | 0.0056 | 0.0006 | 12.00 | 0.0052 | 0.0057999 | 0.005 | 901457 |
| 1721164920 | 0.005 | 0 | 0.00 | 0.0055 | 0.0057999 | 0.00478 | 666980 |
| 1721078940 | 0.005 | 0.0002001 | 4.17 | 0.005 | 0.0055 | 0.00475 | 790486 |
| 1720819200 | 0.0047999 | 0.0001 | 2.13 | 0.0047999 | 0.0047999 | 0.0046 | 645615 |
| 1720733280 | 0.0047 | 0.00035 | 8.05 | 0.0047999 | 0.0047999 | 0.00435 | 260571 |
| 1720646880 | 0.00435 | -5.0E-5 | -1.14 | 0.0046 | 0.0046 | 0.00435 | 42162 |
| 1720560540 | 0.0044 | 0.0002 | 4.76 | 0.0044 | 0.0044 | 0.00425 | 186196 |
| 1720473600 | 0.0042 | 0.0004 | 10.53 | 0.0043 | 0.0043 | 0.0042 | 51870 |
| 1720214640 | 0.0038 | -0.0002 | -5.00 | 0.0041 | 0.0044 | 0.0038 | 398219 |
| 1720041000 | 0.004 | -0.0003 | -6.98 | 0.0042 | 0.00435 | 0.004 | 135015 |
| 1719955380 | 0.0043 | 0 | 0.00 | 0.0043 | 0.0043 | 0.0043 | 0 |
| 1719868980 | 0.0043 | 6.0E-5 | 1.42 | 0.004 | 0.0044 | 0.004 | 254955 |
| 1719610020 | 0.00424 | -0.00016 | -3.64 | 0.00424 | 0.00424 | 0.00424 | 114 |
| 1719523200 | 0.0044 | 0.0004 | 10.00 | 0.0044 | 0.0044 | 0.0044 | 67353 |
| 1719437040 | 0.004 | 0.0001 | 2.56 | 0.004 | 0.004 | 0.004 | 58015 |
| 1719350880 | 0.0039 | -0.0005 | -11.36 | 0.0044 | 0.0044 | 0.0036 | 279452 |
| 1719264540 | 0.0044 | 0 | 0.00 | 0.0044 | 0.0044 | 0.00392 | 309799 |
| 1719005220 | 0.0044 | 0.00021 | 5.01 | 0.0044 | 0.0044 | 0.0036 | 406344 |
| 1718918640 | 0.00419 | 0.00049 | 13.24 | 0.00375 | 0.00419 | 0.00372 | 384819 |
| 1718746140 | 0.0037 | 0.0002 | 5.71 | 0.004 | 0.004 | 0.00364 | 44884 |
| 1718659680 | 0.0035 | -0.0013 | -27.08 | 0.0055 | 0.0055 | 0.0034 | 1878329 |
| 1718400300 | 0.0047999 | 0 | 0.00 | 0.0047999 | 0.00515 | 0.0047999 | 1327612 |
| 1718314140 | 0.0047999 | 0 | 0.00 | 0.00475 | 0.0054 | 0.0044 | 501078 |
| 1718227380 | 0.0047999 | 0.0008999 | 23.07 | 0.0074 | 0.0074 | 0.0047 | 659577 |
| 1718141340 | 0.0039 | 0 | 0.00 | 0.0045 | 0.0055 | 0.0039 | 472826 |
| 1718054880 | 0.0039 | 0.0006 | 18.18 | 0.00395 | 0.00415 | 0.0036 | 898896 |
| 1717795800 | 0.0033 | 0 | 0.00 | 0.0033 | 0.0033 | 0.0032 | 2736578 |
| 1717709400 | 0.0033 | 0 | 0.00 | 0.00324 | 0.0033 | 0.00324 | 1417680 |
| 1717622460 | 0.0033 | 0 | 0.00 | 0.0033 | 0.0033 | 0.0032 | 1888069 |
| 1717536360 | 0.0033 | -0.0009 | -21.43 | 0.0046 | 0.0046 | 0.00325 | 3441136 |
| 1717450140 | 0.0042 | -0.0002 | -4.55 | 0.0044 | 0.0044 | 0.0038 | 381741 |
| 1717190940 | 0.0044 | 0 | 0.00 | 0.0046 | 0.0046 | 0.00385 | 99457 |
| 1717104540 | 0.0044 | 0.001 | 29.41 | 0.0033 | 0.0046 | 0.0033 | 819706 |
| 1717018020 | 0.0034 | -0.0006 | -15.00 | 0.0043 | 0.0046 | 0.0034 | 4023782 |
| 1716931740 | 0.004 | -0.0004 | -9.09 | 0.0042 | 0.0046 | 0.0039 | 848473 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
