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 | 0 | 0.475 | 0.55 | 0.475 | 1600343 | 0.50960912 | DE |
| 4 | -0.15 | -24 | 0.625 | 0.625 | 0.475 | 1646362 | 0.50948277 | DE |
| 12 | 0 | 0 | 0.475 | 0.9 | 0.375 | 3571846 | 0.63448511 | DE |
| 26 | -0.4 | -45.7142857143 | 0.875 | 1 | 0.375 | 3347235 | 0.6904504 | DE |
| 52 | -0.075 | -13.6363636364 | 0.55 | 1.875 | 0.375 | 4944129 | 1.01560599 | DE |
| 156 | -1.325 | -73.6111111111 | 1.8 | 2.8 | 0.375 | 4037644 | 1.12394809 | DE |
| 260 | -1.875 | -79.7872340426 | 2.35 | 5.875 | 0.375 | 2879731 | 1.56477748 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743525000 | 0.475 | 0 | 0.00 | 0.475 | 0.475 | 0.475 | 239922 |
| 1743438600 | 0.475 | 0 | 0.00 | 0.475 | 0.475 | 0.475 | 2815431 |
| 1743183000 | 0.475 | -0.05 | -9.52 | 0.525 | 0.525 | 0.475 | 877918 |
| 1743096600 | 0.525 | -0.025 | -4.55 | 0.525 | 0.525 | 0.525 | 1128038 |
| 1743010200 | 0.55 | 0.075 | 15.79 | 0.475 | 0.55 | 0.475 | 2940405 |
| 1742923800 | 0.475 | 0 | 0.00 | 0.475 | 0.475 | 0.475 | 260340 |
| 1742837400 | 0.475 | -0.025 | -5.00 | 0.5 | 0.5 | 0.475 | 2458395 |
| 1742578200 | 0.5 | -0.025 | -4.76 | 0.525 | 0.525 | 0.475 | 5571899 |
| 1742491800 | 0.525 | 0.025 | 5.00 | 0.5 | 0.55 | 0.5 | 812917 |
| 1742405400 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 116670 |
| 1742319000 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 153249 |
| 1742232600 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 553795 |
| 1741973400 | 0.5 | 0.025 | 5.26 | 0.475 | 0.5 | 0.475 | 1121754 |
| 1741887000 | 0.475 | -0.025 | -5.00 | 0.5 | 0.5 | 0.475 | 1853177 |
| 1741800600 | 0.5 | -0.025 | -4.76 | 0.525 | 0.525 | 0.5 | 5582889 |
| 1741714200 | 0.525 | -0.035 | -6.25 | 0.525 | 0.525 | 0.525 | 550176 |
| 1741627800 | 0.56 | 0.035 | 6.67 | 0.525 | 0.56 | 0.525 | 1428015 |
| 1741368600 | 0.525 | -0.025 | -4.55 | 0.55 | 0.55 | 0.525 | 306190 |
| 1741282200 | 0.55 | -0.075 | -12.00 | 0.625 | 0.625 | 0.55 | 3963601 |
| 1741195800 | 0.625 | 0 | 0.00 | 0.625 | 0.625 | 0.625 | 192453 |
| 1741109400 | 0.625 | -0.025 | -3.85 | 0.65 | 0.65 | 0.625 | 775745 |
| 1741023000 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 182078 |
| 1740763800 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 6797463 |
| 1740677400 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 2327170 |
| 1740591000 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 1087297 |
| 1740504600 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 6243148 |
| 1740418200 | 0.65 | -0.025 | -3.70 | 0.675 | 0.675 | 0.65 | 549764 |
| 1740159000 | 0.675 | 0.075 | 12.50 | 0.65 | 0.675 | 0.65 | 238025 |
| 1740072600 | 0.6 | -0.05 | -7.69 | 0.65 | 0.7 | 0.6 | 529228 |
| 1739986200 | 0.65 | 0.045 | 7.44 | 0.55 | 0.65 | 0.55 | 7273439 |
| 1739899800 | 0.605 | 0.055 | 10.00 | 0.55 | 0.605 | 0.55 | 1049021 |
| 1739813400 | 0.55 | -0.05 | -8.33 | 0.5 | 0.55 | 0.425 | 6926571 |
| 1739554200 | 0.6 | -0.05 | -7.69 | 0.65 | 0.65 | 0.6 | 732666 |
| 1739467800 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 4257392 |
| 1739381400 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 437622 |
| 1739295000 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 4506510 |
| 1739208600 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.595 | 840431 |
| 1738949400 | 0.65 | -0.025 | -3.70 | 0.675 | 0.675 | 0.625 | 7102978 |
| 1738863000 | 0.675 | 0 | 0.00 | 0.675 | 0.675 | 0.675 | 1721485 |
| 1738776600 | 0.675 | 0 | 0.00 | 0.7 | 0.7 | 0.675 | 6883915 |
| 1738690200 | 0.675 | 0 | 0.00 | 0.675 | 0.675 | 0.675 | 2112450 |
| 1738603800 | 0.675 | -0.05 | -6.90 | 0.7 | 0.7 | 0.675 | 1300993 |
| 1738344600 | 0.725 | 0 | 0.00 | 0.725 | 0.725 | 0.725 | 4284855 |
| 1738258200 | 0.725 | -0.075 | -9.38 | 0.8 | 0.8 | 0.725 | 532761 |
| 1738171800 | 0.8 | -0.025 | -3.03 | 0.825 | 0.825 | 0.8 | 260202 |
| 1738085400 | 0.825 | -0.05 | -5.71 | 0.875 | 0.875 | 0.825 | 1024922 |
| 1737999000 | 0.875 | -0.005 | -0.57 | 0.85 | 0.875 | 0.85 | 1762495 |
| 1737739800 | 0.88 | -0.02 | -2.22 | 0.875 | 0.88 | 0.85 | 2777445 |
| 1737653400 | 0.9 | 0.075 | 9.09 | 0.825 | 0.9 | 0.825 | 11598840 |
| 1737567000 | 0.825 | 0.075 | 10.00 | 0.775 | 0.825 | 0.775 | 10939561 |
| 1737480600 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 2018113 |
| 1737394200 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 1348058 |
| 1737135000 | 0.75 | 0.15 | 25.00 | 0.6 | 0.75 | 0.6 | 30390940 |
| 1737048600 | 0.6 | 0.1 | 20.00 | 0.5 | 0.6 | 0.5 | 7686911 |
| 1736962200 | 0.5 | 0.075 | 17.65 | 0.425 | 0.525 | 0.375 | 27278084 |
| 1736875800 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 119806 |
| 1736789400 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 585113 |
| 1736530200 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 296489 |
| 1736443800 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 12747067 |
| 1736357400 | 0.425 | -0.05 | -10.53 | 0.475 | 0.475 | 0.425 | 1856444 |
| 1736271000 | 0.475 | 0 | 0.00 | 0.475 | 0.475 | 0.475 | 1636773 |
| 1736184600 | 0.475 | -0.05 | -9.52 | 0.525 | 0.525 | 0.475 | 3725408 |
| 1735925400 | 0.525 | 0 | 0.00 | 0.525 | 0.525 | 0.525 | 514683 |
| 1735839000 | 0.525 | 0 | 0.00 | 0.525 | 0.525 | 0.525 | 706027 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
