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 | 0.0005 | 2.08333333333 | 0.024 | 0.025 | 0.0225 | 253914774 | 0.02400578 | DE |
| 4 | -0.007 | -22.2222222222 | 0.0315 | 0.032 | 0.0215 | 272518123 | 0.02565498 | DE |
| 12 | -0.005 | -16.9491525424 | 0.0295 | 0.034 | 0.0205 | 360623053 | 0.0263441 | DE |
| 26 | -0.007 | -22.2222222222 | 0.0315 | 0.0585 | 0.0205 | 582265963 | 0.03078622 | DE |
| 52 | 0.0045 | 22.5 | 0.02 | 0.0585 | 0.0105 | 502408718 | 0.03003839 | DE |
| 156 | -0.223 | -90.101010101 | 0.2475 | 0.365 | 0.0105 | 275487355 | 0.03726966 | DE |
| 260 | -0.2055 | -89.347826087 | 0.23 | 0.67 | 0.0105 | 173740689 | 0.05472532 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745339400 | 0.0245 | -0.0005 | -2.00 | 0.025 | 0.025 | 0.024 | 143443788 |
| 1744907400 | 0.025 | 0.002 | 8.70 | 0.023 | 0.025 | 0.023 | 275490978 |
| 1744821000 | 0.023 | -0.001 | -4.17 | 0.024 | 0.024 | 0.0225 | 342809555 |
| 1744734600 | 0.024 | -0.0005 | -2.04 | 0.0245 | 0.0245 | 0.023 | 361054464 |
| 1744648200 | 0.0245 | -0.0005 | -2.00 | 0.025 | 0.025 | 0.0245 | 175560680 |
| 1744389000 | 0.025 | -0.0005 | -1.96 | 0.0254999 | 0.0254999 | 0.025 | 184391205 |
| 1744302600 | 0.0254999 | 0.0004999 | 2.00 | 0.025 | 0.026 | 0.0245 | 343629873 |
| 1744216200 | 0.025 | -0.001 | -3.85 | 0.026 | 0.026 | 0.0245 | 313987978 |
| 1744129800 | 0.026 | 0.0025 | 10.64 | 0.0235 | 0.0265 | 0.0235 | 339043154 |
| 1744043400 | 0.0235 | -0.0005 | -2.08 | 0.024 | 0.024 | 0.0214999 | 420390241 |
| 1743784200 | 0.024 | -0.0015 | -5.88 | 0.0254999 | 0.0254999 | 0.024 | 108968508 |
| 1743697800 | 0.0254999 | -0.0005 | -1.92 | 0.026 | 0.026 | 0.0254999 | 189074511 |
| 1743611400 | 0.026 | -0.001 | -3.70 | 0.027 | 0.027 | 0.0254999 | 285692864 |
| 1743525000 | 0.027 | 0.0015001 | 5.88 | 0.0254999 | 0.027 | 0.0245 | 211757261 |
| 1743438600 | 0.0254999 | -0.002 | -7.27 | 0.028 | 0.028 | 0.0254999 | 201989356 |
| 1743183000 | 0.0275 | -0.0005 | -1.79 | 0.028 | 0.028 | 0.0275 | 179563273 |
| 1743096600 | 0.028 | -0.001 | -3.45 | 0.029 | 0.029 | 0.0275 | 386520560 |
| 1743010200 | 0.029 | -0.0025 | -7.94 | 0.0315 | 0.032 | 0.0275 | 605507575 |
| 1742923800 | 0.0315 | 0.004 | 14.55 | 0.0275 | 0.032 | 0.025 | 780701352 |
| 1742837400 | 0.0275 | -0.0015 | -5.17 | 0.029 | 0.0295 | 0.0275 | 454778561 |
| 1742578200 | 0.029 | -0.0005 | -1.69 | 0.0295 | 0.034 | 0.0285 | 1166772412 |
| 1742491800 | 0.0295 | 0.0045 | 18.00 | 0.025 | 0.0295 | 0.025 | 999330585 |
| 1742405400 | 0.025 | 0.002 | 8.70 | 0.023 | 0.025 | 0.023 | 405787484 |
| 1742319000 | 0.023 | 0.0015001 | 6.98 | 0.0214999 | 0.023 | 0.0214999 | 353996128 |
| 1742232600 | 0.0214999 | 0.0004999 | 2.38 | 0.0205 | 0.0214999 | 0.0205 | 329040898 |
| 1741973400 | 0.021 | -0.0005 | -2.33 | 0.0214999 | 0.0214999 | 0.021 | 182145852 |
| 1741887000 | 0.0214999 | 0 | 0.00 | 0.0214999 | 0.0214999 | 0.0214999 | 203485026 |
| 1741800600 | 0.0214999 | -0.001 | -4.44 | 0.0225 | 0.0225 | 0.0214999 | 233721216 |
| 1741714200 | 0.0225 | -0.0005 | -2.17 | 0.023 | 0.023 | 0.0225 | 93854312 |
| 1741627800 | 0.023 | 0 | 0.00 | 0.023 | 0.023 | 0.023 | 79036118 |
| 1741368600 | 0.023 | -0.001 | -4.17 | 0.024 | 0.024 | 0.0225 | 519522626 |
| 1741282200 | 0.024 | 0 | 0.00 | 0.024 | 0.0245 | 0.0235 | 305792585 |
| 1741195800 | 0.024 | 0.001 | 4.35 | 0.023 | 0.024 | 0.0225 | 238415088 |
| 1741109400 | 0.023 | -0.0005 | -2.13 | 0.0235 | 0.0235 | 0.0225 | 336130921 |
| 1741023000 | 0.0235 | -0.001 | -4.08 | 0.0245 | 0.0245 | 0.023 | 265750314 |
| 1740763800 | 0.0245 | 0.0015 | 6.52 | 0.023 | 0.0245 | 0.0214999 | 775509159 |
| 1740677400 | 0.023 | -0.002 | -8.00 | 0.025 | 0.025 | 0.0225 | 957692714 |
| 1740591000 | 0.025 | -0.0005 | -1.96 | 0.0254999 | 0.026 | 0.0245 | 648294905 |
| 1740504600 | 0.0254999 | -0.001 | -3.77 | 0.0265 | 0.0265 | 0.0254999 | 102526740 |
| 1740418200 | 0.0265 | -0.001 | -3.64 | 0.0275 | 0.0285 | 0.026 | 642482847 |
| 1740159000 | 0.0275 | 0.0020001 | 7.84 | 0.0254999 | 0.0285 | 0.0254999 | 1059877266 |
| 1740072600 | 0.0254999 | -0.0005 | -1.92 | 0.026 | 0.026 | 0.0254999 | 94470717 |
| 1739986200 | 0.026 | -0.0005 | -1.89 | 0.0265 | 0.0265 | 0.026 | 147412886 |
| 1739899800 | 0.0265 | 0 | 0.00 | 0.0265 | 0.0265 | 0.026 | 154301434 |
| 1739813400 | 0.0265 | 0 | 0.00 | 0.0265 | 0.0265 | 0.0254999 | 330933013 |
| 1739554200 | 0.0265 | 0 | 0.00 | 0.0265 | 0.0265 | 0.0265 | 98558815 |
| 1739467800 | 0.0265 | -0.001 | -3.64 | 0.0275 | 0.0275 | 0.0254999 | 515961463 |
| 1739381400 | 0.0275 | 0 | 0.00 | 0.0275 | 0.0275 | 0.027 | 303416147 |
| 1739295000 | 0.0275 | -0.0005 | -1.79 | 0.028 | 0.028 | 0.0275 | 428694171 |
| 1739208600 | 0.028 | -0.0005 | -1.75 | 0.0285 | 0.0285 | 0.0275 | 326374190 |
| 1738949400 | 0.0285 | -0.001 | -3.39 | 0.0295 | 0.0295 | 0.0285 | 254242073 |
| 1738863000 | 0.0295 | 0 | 0.00 | 0.0295 | 0.0295 | 0.0295 | 129849771 |
| 1738776600 | 0.0295 | 0 | 0.00 | 0.0295 | 0.0295 | 0.0295 | 196620768 |
| 1738690200 | 0.0295 | 0 | 0.00 | 0.0295 | 0.03 | 0.0295 | 195351168 |
| 1738603800 | 0.0295 | 0 | 0.00 | 0.0295 | 0.0295 | 0.0295 | 322167036 |
| 1738344600 | 0.0295 | 0 | 0.00 | 0.0295 | 0.0315 | 0.0295 | 691756129 |
| 1738258200 | 0.0295 | 0.001 | 3.51 | 0.0285 | 0.03 | 0.028 | 470892558 |
| 1738171800 | 0.0285 | -0.001 | -3.39 | 0.0295 | 0.0295 | 0.0285 | 303268376 |
| 1738085400 | 0.0295 | 0 | 0.00 | 0.0295 | 0.0295 | 0.0285 | 320633493 |
| 1737999000 | 0.0295 | 0 | 0.00 | 0.0295 | 0.03 | 0.0295 | 411684085 |
| 1737739800 | 0.0295 | 0.002 | 7.27 | 0.0275 | 0.0305 | 0.0275 | 1069600387 |
| 1737653400 | 0.0275 | -0.002 | -6.78 | 0.029 | 0.029 | 0.0275 | 365244344 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
