Create Account
Sign In
Dark
chart
exchange
Terminal
Screener
Stocks
Crypto
Forex
Watchlists
Trends

SIPC
Sipp Industries Inc - Class A
stock OTC

Inactive
7/5/2023
0.0019USD-9.524%(-0.0002)627,342
OverviewHistoricalExchange VolumeShort VolumeBorrow FeeFailure to DeliverTrendsNewsMore
Date
Open
High
Low
Close
Change
Volume
Change
Since
2023-07-05
0.0021
0.0021
0.0019
0.0019
-9.524%
627,342
0.000%
2023-07-03
0.0021
0.0021
0.0021
0.0021
0.000%
8,000
-9.524%
2023-06-29
0.0021
0.0021
0.0021
0.0021
0.000%
30,000
-9.524%
2023-06-27
0.0020
0.0021
0.0020
0.0021
+10.526%
220,000
-9.524%
2023-06-26
0.0019
0.0019
0.0019
0.0019
0.000%
13,999
0.000%
2023-06-23
0.0019
0.0019
0.0019
0.0019
+5.556%
1,000
0.000%
2023-06-21
0.0021
0.0021
0.0018
0.0018
-14.286%
1,360,000
+5.556%
2023-06-20
0.0020
0.0022
0.0019
0.0021
+10.526%
1,122,000
-9.524%
2023-06-16
0.0018
0.0020
0.0018
0.0019
+5.556%
218,396
0.000%
2023-06-15
0.0018
0.0018
0.0018
0.0018
0.000%
250,000
+5.556%
2023-06-14
0.0019
0.0019
0.0018
0.0018
0.000%
176,002
+5.556%
2023-06-13
0.0018
0.0018
0.0018
0.0018
+12.500%
225,639
+5.556%
2023-06-08
0.0019
0.0019
0.0016
0.0016
-15.789%
383,583
+18.750%
2023-06-07
0.0019
0.0021
0.0019
0.0019
-5.000%
18,200
0.000%
2023-06-05
0.0021
0.0023
0.0019
0.0020
-9.091%
1,055,800
-5.000%
2023-06-02
0.0020
0.0022
0.0020
0.0022
+22.222%
610,235
-13.636%
2023-05-30
0.0018
0.0018
0.0018
0.0018
0.000%
7,500
+5.556%
2023-05-26
0.0018
0.0018
0.0018
0.0018
0.000%
691,800
+5.556%
2023-05-24
0.0018
0.0018
0.0018
0.0018
-21.739%
1,000
+5.556%
2023-05-22
0.0023
0.0023
0.0023
0.0023
+21.053%
400
-17.391%
2023-05-19
0.0020
0.0020
0.0019
0.0019
0.000%
630,000
0.000%
2023-05-18
0.0017
0.0019
0.0017
0.0019
+18.750%
42,039
0.000%
2023-05-17
0.0017
0.0017
0.0016
0.0016
-20.000%
20,000
+18.750%
2023-05-16
0.0020
0.0020
0.0019
0.0020
0.000%
160,795
-5.000%
2023-05-15
0.0022
0.0022
0.0019
0.0020
-9.091%
135,000
-5.000%
2023-05-12
0.0021
0.0022
0.0017
0.0022
+29.412%
84,400
-13.636%
2023-05-11
0.0018
0.0018
0.0017
0.0017
-22.727%
560,000
+11.765%
2023-05-10
0.0013
0.0022
0.0012
0.0022
+15.789%
422,753
-13.636%
2023-05-09
0.0019
0.0019
0.0019
0.0019
+26.667%
25,000
0.000%
2023-05-08
0.0015
0.0015
0.0015
0.0015
-25.000%
210,000
+26.667%
2023-05-05
0.0014
0.0020
0.0014
0.0020
+42.857%
204,000
-5.000%
2023-05-04
0.0019
0.0019
0.0014
0.0014
-26.316%
441,578
+35.714%
2023-05-03
0.0013
0.0019
0.0013
0.0019
+26.667%
9,400
0.000%
2023-05-02
0.0015
0.0015
0.0015
0.0015
0.000%
393,365
+26.667%
2023-05-01
0.0015
0.0017
0.0015
0.0015
0.000%
26,086
+26.667%
2023-04-28
0.0015
0.0019
0.0015
0.0015
-21.053%
139,377
+26.667%
2023-04-27
0.0015
0.0019
0.0015
0.0019
+5.556%
210,500
0.000%
2023-04-26
0.0014
0.0019
0.0014
0.0018
+28.571%
13,500
+5.556%
2023-04-21
0.0018
0.0019
0.0014
0.0014
-12.500%
508,400
+35.714%
2023-04-20
0.0016
0.0016
0.0016
0.0016
0.000%
60,500
+18.750%
2023-04-18
0.0016
0.0022
0.0015
0.0016
0.000%
1,481,633
+18.750%
2023-04-13
0.0016
0.0016
0.0016
0.0016
-5.882%
127,659
+18.750%
2023-04-12
0.0017
0.0017
0.0017
0.0017
+13.333%
3,681
+11.765%
2023-04-11
0.0016
0.0016
0.0015
0.0015
-6.250%
1,182,728
+26.667%
2023-04-10
0.0016
0.0016
0.0016
0.0016
-15.789%
246,000
+18.750%
2023-04-06
0.0017
0.0019
0.0017
0.0019
+11.765%
4,863
0.000%
2023-04-05
0.0017
0.0017
0.0017
0.0017
+6.250%
459,869
+11.765%
2023-04-03
0.0014
0.0017
0.0014
0.0016
-5.882%
226,158
+18.750%
2023-03-31
0.0015
0.0017
0.0015
0.0017
+13.333%
227,900
+11.765%
2023-03-30
0.0014
0.0015
0.0014
0.0015
0.000%
17,025
+26.667%
2023-03-29
0.0017
0.0017
0.0015
0.0015
0.000%
75,500
+26.667%
2023-03-28
0.0014
0.0019
0.0014
0.0015
+7.143%
59,201
+26.667%
2023-03-27
0.0014
0.0014
0.0014
0.0014
-22.222%
25,000
+35.714%
2023-03-24
0.0018
0.0018
0.0018
0.0018
0.000%
1,542,040
+5.556%
2023-03-23
0.0018
0.0019
0.0018
0.0018
-5.263%
344,592
+5.556%
2023-03-22
0.0015
0.0019
0.0015
0.0019
+5.556%
12,400
0.000%
2023-03-21
0.0019
0.0019
0.0015
0.0018
+20.000%
17,944
+5.556%
2023-03-17
0.0018
0.0018
0.0015
0.0015
-16.667%
1,112,292
+26.667%
2023-03-16
0.0018
0.0018
0.0018
0.0018
+5.882%
1,500
+5.556%
2023-03-15
0.0020
0.0020
0.0016
0.0017
-15.000%
642,472
+11.765%
2023-03-14
0.0020
0.0020
0.0020
0.0020
0.000%
118,695
-5.000%
2023-03-13
0.0020
0.0020
0.0020
0.0020
0.000%
67,085
-5.000%
2023-03-10
0.0020
0.0020
0.0020
0.0020
-13.043%
7,728
-5.000%
2023-03-09
0.0023
0.0023
0.0023
0.0023
+15.000%
20,000
-17.391%
2023-03-08
0.0020
0.0023
0.0020
0.0020
0.000%
325,050
-5.000%
2023-03-07
0.0020
0.0020
0.0020
0.0020
-9.091%
130,000
-5.000%
2023-03-06
0.0022
0.0025
0.0021
0.0022
-12.000%
1,335,604
-13.636%
2023-03-03
0.0023
0.0029
0.0023
0.0025
+8.696%
1,787,901
-24.000%
2023-03-02
0.0022
0.0023
0.0022
0.0023
+4.545%
486,050
-17.391%
2023-03-01
0.0021
0.0022
0.0019
0.0022
+4.762%
572,727
-13.636%
2023-02-24
0.0019
0.0021
0.0019
0.0021
+5.000%
155,554
-9.524%
2023-02-23
0.0020
0.0021
0.0020
0.0020
-13.043%
861,650
-5.000%
2023-02-22
0.0023
0.0023
0.0023
0.0023
0.000%
20,000
-17.391%
2023-02-17
0.0022
0.0024
0.0022
0.0023
+15.000%
680,723
-17.391%
2023-02-16
0.0020
0.0022
0.0019
0.0020
0.000%
125,498
-5.000%
2023-02-14
0.0022
0.0022
0.0020
0.0020
-4.762%
31,000
-5.000%
2023-02-13
0.0020
0.0021
0.0020
0.0021
+5.000%
10,000
-9.524%
2023-02-09
0.0020
0.0020
0.0020
0.0020
-9.091%
20,000
-5.000%
2023-02-08
0.0024
0.0024
0.0017
0.0022
0.000%
2,547,652
-13.636%
2023-02-06
0.0023
0.0023
0.0022
0.0022
-4.348%
151,742
-13.636%
2023-02-02
0.0023
0.0023
0.0023
0.0023
0.000%
55,544
-17.391%
2023-01-31
0.0024
0.0025
0.0023
0.0023
+4.545%
41,889
-17.391%
2023-01-30
0.0022
0.0022
0.0022
0.0022
0.000%
1,000
-13.636%
2023-01-27
0.0022
0.0022
0.0022
0.0022
-12.000%
18,000
-13.636%
2023-01-26
0.0023
0.0025
0.0023
0.0025
+8.696%
74,000
-24.000%
2023-01-25
0.0025
0.0025
0.0023
0.0023
-4.167%
765,805
-17.391%
2023-01-24
0.0024
0.0024
0.0024
0.0024
0.000%
50,090
-20.833%
2023-01-23
0.0021
0.0024
0.0021
0.0024
+4.348%
16,090
-20.833%
2023-01-20
0.0024
0.0028
0.0020
0.0023
-8.000%
13,502,755
-17.391%
2023-01-19
0.0022
0.0025
0.0022
0.0025
+13.636%
711,252
-24.000%
2023-01-18
0.0022
0.0022
0.0022
0.0022
0.000%
30,000
-13.636%
2023-01-17
0.0021
0.0022
0.0021
0.0022
+4.762%
449,889
-13.636%
2023-01-13
0.0022
0.0023
0.0021
0.0021
0.000%
175,000
-9.524%
2023-01-12
0.0021
0.0022
0.0021
0.0021
-8.696%
445,950
-9.524%
2023-01-11
0.0025
0.0025
0.0021
0.0023
-8.000%
72,500
-17.391%
2023-01-10
0.0025
0.0025
0.0025
0.0025
0.000%
16,000
-24.000%
2023-01-09
0.0025
0.0025
0.0021
0.0025
-7.407%
605,004
-24.000%
2023-01-06
0.0025
0.0027
0.0025
0.0027
+8.000%
856,766
-29.630%
2023-01-05
0.0024
0.0025
0.0024
0.0025
+8.696%
565,266
-24.000%
2023-01-04
0.0023
0.0023
0.0023
0.0023
-4.167%
62,700
-17.391%
2023-01-03
0.0024
0.0024
0.0024
0.0024
0.000%
530,000
-20.833%
2022-12-30
0.0020
0.0024
0.0020
0.0024
0.000%
380,824
-20.833%
2022-12-29
0.0020
0.0024
0.0020
0.0024
+4.348%
1,445,791
-20.833%
2022-12-28
0.0025
0.0025
0.0020
0.0023
+15.000%
687,994
-17.391%
2022-12-27
0.0026
0.0026
0.0020
0.0020
-35.484%
7,417,353
-5.000%
2022-12-23
0.0026
0.0031
0.0026
0.0031
+10.714%
165,943
-38.710%
2022-12-22
0.0026
0.0028
0.0026
0.0028
-3.448%
11,430
-32.143%
2022-12-20
0.0025
0.0031
0.0025
0.0029
+16.000%
1,121,918
-34.483%
2022-12-19
0.0025
0.0025
0.0025
0.0025
-7.407%
104,016
-24.000%
2022-12-15
0.0027
0.0027
0.0027
0.0027
0.000%
50,000
-29.630%
2022-12-14
0.0028
0.0031
0.0027
0.0027
-3.571%
225,000
-29.630%
2022-12-13
0.0025
0.0028
0.0025
0.0028
-9.677%
125,234
-32.143%
2022-12-12
0.0031
0.0031
0.0025
0.0031
+3.333%
350,000
-38.710%
2022-12-09
0.0029
0.0030
0.0028
0.0030
0.000%
305,410
-36.667%
2022-12-07
0.0030
0.0030
0.0030
0.0030
-11.765%
50,323
-36.667%
2022-12-05
0.0034
0.0034
0.0034
0.0034
+21.429%
2,000
-44.118%
2022-12-02
0.0030
0.0030
0.0028
0.0028
0.000%
207,000
-32.143%
2022-12-01
0.0028
0.0029
0.0028
0.0028
-6.667%
106,277
-32.143%
2022-11-30
0.0028
0.0030
0.0028
0.0030
+7.143%
13,000
-36.667%
2022-11-29
0.0028
0.0028
0.0028
0.0028
0.000%
81,000
-32.143%
2022-11-28
0.0030
0.0030
0.0028
0.0028
-6.667%
35,000
-32.143%
2022-11-23
0.0030
0.0034
0.0030
0.0030
0.000%
379,239
-36.667%
2022-11-22
0.0028
0.0030
0.0028
0.0030
-11.765%
233,029
-36.667%
2022-11-21
0.0034
0.0034
0.0034
0.0034
-2.857%
22,000
-44.118%
2022-11-18
0.0035
0.0035
0.0035
0.0035
+16.667%
1,020
-45.714%
2022-11-16
0.0030
0.0030
0.0026
0.0030
+20.000%
134,400
-36.667%
2022-11-15
0.0033
0.0033
0.0025
0.0025
-34.211%
165,032
-24.000%
2022-11-14
0.0038
0.0038
0.0025
0.0038
-2.564%
330,032
-50.000%
2022-11-10
0.0022
0.0039
0.0022
0.0039
+30.000%
92,102
-51.282%
2022-11-09
0.0030
0.0030
0.0030
0.0030
0.000%
1,550
-36.667%
2022-11-08
0.0030
0.0030
0.0030
0.0030
0.000%
4,100
-36.667%
2022-11-07
0.0032
0.0032
0.0026
0.0030
-6.250%
450,000
-36.667%
2022-11-04
0.0036
0.0036
0.0032
0.0032
-15.789%
173,022
-40.625%
2022-11-03
0.0040
0.0040
0.0038
0.0038
-5.000%
26,027
-50.000%
2022-11-02
0.0040
0.0040
0.0040
0.0040
-14.894%
3,000
-52.500%
2022-11-01
0.0047
0.0047
0.0047
0.0047
+34.286%
510
-59.574%
2022-10-27
0.0039
0.0039
0.0034
0.0035
-16.667%
261,878
-45.714%
2022-10-26
0.0036
0.0042
0.0036
0.0042
+5.000%
130,542
-54.762%
2022-10-25
0.0041
0.0042
0.0040
0.0040
-6.977%
182,900
-52.500%
2022-10-24
0.0044
0.0044
0.0043
0.0043
-2.273%
133,001
-55.814%
2022-10-20
0.0044
0.0045
0.0044
0.0044
-8.333%
85,537
-56.818%
2022-10-18
0.0048
0.0048
0.0048
0.0048
+17.073%
2,004
-60.417%
2022-10-17
0.0042
0.0042
0.0041
0.0041
-18.000%
73,764
-53.659%
2022-10-12
0.0042
0.0050
0.0042
0.0050
0.000%
47,644
-62.000%
2022-10-07
0.0050
0.0050
0.0050
0.0050
0.000%
13,393
-62.000%
2022-10-06
0.0043
0.0050
0.0040
0.0050
+4.167%
148,282
-62.000%
2022-10-05
0.0048
0.0048
0.0048
0.0048
+41.176%
523
-60.417%
2022-10-04
0.0053
0.0053
0.0034
0.0034
-43.333%
123,112
-44.118%
2022-10-03
0.0052
0.0060
0.0051
0.0060
-3.226%
12,580
-68.333%
2022-09-29
0.0060
0.0062
0.0060
0.0062
0.000%
50,000
-69.355%
2022-09-28
0.0062
0.0062
0.0062
0.0062
+21.569%
1,000
-69.355%
2022-09-27
0.0043
0.0051
0.0043
0.0051
0.000%
57,500
-62.745%
2022-09-23
0.0043
0.0051
0.0043
0.0051
0.000%
23,670
-62.745%
2022-09-22
0.0042
0.0051
0.0042
0.0051
-1.923%
77,830
-62.745%
2022-09-21
0.0043
0.0052
0.0043
0.0052
+20.930%
32,107
-63.462%
2022-09-20
0.0044
0.0044
0.0043
0.0043
-8.511%
138,000
-55.814%
2022-09-19
0.0061
0.0061
0.0044
0.0047
+2.174%
59,570
-59.574%
2022-09-16
0.0059
0.0062
0.0044
0.0046
-4.167%
85,624
-58.696%
2022-09-14
0.0049
0.0049
0.0048
0.0048
-18.644%
174,750
-60.417%
2022-09-13
0.0050
0.0059
0.0050
0.0059
+5.357%
11,991
-67.797%
2022-09-09
0.0042
0.0056
0.0042
0.0056
+14.286%
13,377
-66.071%
2022-09-08
0.0049
0.0049
0.0049
0.0049
-20.968%
36,525
-61.224%
2022-09-07
0.0050
0.0062
0.0049
0.0062
0.000%
496,669
-69.355%
2022-09-06
0.0051
0.0062
0.0051
0.0062
+24.000%
53,818
-69.355%
2022-09-02
0.0050
0.0050
0.0050
0.0050
-9.091%
19,462
-62.000%
2022-09-01
0.0056
0.0056
0.0055
0.0055
-3.509%
1,167
-65.455%
2022-08-31
0.0057
0.0057
0.0057
0.0057
+11.765%
2,400
-66.667%
2022-08-30
0.0051
0.0051
0.0051
0.0051
-1.923%
4,495
-62.745%
2022-08-29
0.0052
0.0052
0.0052
0.0052
-18.750%
105,000
-63.462%
2022-08-26
0.0052
0.0064
0.0052
0.0064
+23.077%
22,185
-70.313%
2022-08-25
0.0057
0.0064
0.0050
0.0052
-8.772%
180,000
-63.462%
2022-08-23
0.0051
0.0057
0.0050
0.0057
-1.724%
240,737
-66.667%
2022-08-22
0.0063
0.0063
0.0056
0.0058
-17.143%
125,000
-67.241%
2022-08-18
0.0061
0.0070
0.0055
0.0070
+14.754%
265,509
-72.857%
2022-08-17
0.0060
0.0070
0.0058
0.0061
-11.594%
281,420
-68.852%
2022-08-16
0.0052
0.0070
0.0048
0.0069
+32.692%
603,235
-72.464%
2022-08-15
0.0055
0.0057
0.0052
0.0052
0.000%
95,321
-63.462%
2022-08-12
0.0057
0.0057
0.0052
0.0052
-8.772%
1,812
-63.462%
2022-08-11
0.0057
0.0057
0.0057
0.0057
+5.556%
29,577
-66.667%
2022-08-10
0.0054
0.0054
0.0054
0.0054
+3.846%
10,000
-64.815%
2022-08-09
0.0054
0.0054
0.0052
0.0052
-10.345%
192,056
-63.462%
2022-08-08
0.0058
0.0058
0.0058
0.0058
-15.942%
10,000
-67.241%
2022-08-04
0.0050
0.0069
0.0050
0.0069
0.000%
62,497
-72.464%
2022-08-03
0.0069
0.0069
0.0050
0.0069
+1.471%
175,039
-72.464%
2022-08-02
0.0057
0.0068
0.0056
0.0068
+15.254%
757,916
-72.059%
2022-08-01
0.0060
0.0060
0.0059
0.0059
+5.357%
1,212
-67.797%
2022-07-28
0.0048
0.0056
0.0048
0.0056
+5.660%
96,276
-66.071%
2022-07-26
0.0053
0.0053
0.0053
0.0053
0.000%
14,801
-64.151%
2022-07-25
0.0056
0.0056
0.0053
0.0053
-5.357%
28,399
-64.151%
2022-07-22
0.0056
0.0056
0.0054
0.0056
+12.000%
59,435
-66.071%
2022-07-21
0.0053
0.0053
0.0050
0.0050
-1.961%
100,000
-62.000%
2022-07-20
0.0056
0.0056
0.0051
0.0051
0.000%
102,000
-62.745%
2022-07-19
0.0051
0.0051
0.0051
0.0051
-15.000%
86,000
-62.745%
2022-07-18
0.0060
0.0060
0.0060
0.0060
+17.647%
10,000
-68.333%
2022-07-15
0.0060
0.0060
0.0051
0.0051
-13.559%
30,204
-62.745%
2022-07-13
0.0057
0.0060
0.0057
0.0059
-1.667%
35,586
-67.797%
2022-07-12
0.0060
0.0060
0.0060
0.0060
+11.111%
1,300
-68.333%
2022-07-11
0.0054
0.0054
0.0054
0.0054
0.000%
1,000
-64.815%
2022-07-08
0.0060
0.0060
0.0054
0.0054
-10.000%
4,583
-64.815%
2022-07-07
0.0051
0.0060
0.0051
0.0060
-7.692%
13,348
-68.333%
2022-07-05
0.0067
0.0067
0.0050
0.0065
-4.412%
214,925
-70.769%
2022-06-30
0.0048
0.0068
0.0047
0.0068
0.000%
136,203
-72.059%
2022-06-29
0.0069
0.0069
0.0050
0.0068
-1.449%
77,653
-72.059%
2022-06-28
0.0046
0.0069
0.0046
0.0069
0.000%
105,000
-72.464%
2022-06-27
0.0049
0.0069
0.0049
0.0069
-1.429%
171,742
-72.464%
2022-06-24
0.0046
0.0070
0.0043
0.0070
0.000%
712,540
-72.857%
2022-06-23
0.0042
0.0070
0.0042
0.0070
+55.556%
399,064
-72.857%
2022-06-21
0.0044
0.0045
0.0044
0.0045
0.000%
229,001
-57.778%
2022-06-17
0.0050
0.0055
0.0045
0.0045
-10.000%
181,175
-57.778%
2022-06-16
0.0045
0.0050
0.0045
0.0050
-16.667%
18,750
-62.000%
2022-06-15
0.0056
0.0064
0.0056
0.0060
+33.333%
56,249
-68.333%
2022-06-14
0.0045
0.0056
0.0045
0.0045
-19.643%
20,900
-57.778%
2022-06-13
0.0045
0.0056
0.0045
0.0056
+24.444%
6,356
-66.071%
2022-06-10
0.0045
0.0045
0.0045
0.0045
0.000%
100
-57.778%
2022-06-09
0.0045
0.0045
0.0045
0.0045
0.000%
82,000
-57.778%
2022-06-08
0.0045
0.0045
0.0045
0.0045
0.000%
101,000
-57.778%
2022-06-07
0.0045
0.0045
0.0045
0.0045
-10.000%
12,000
-57.778%
2022-06-06
0.0042
0.0052
0.0042
0.0050
+16.279%
58,200
-62.000%
2022-06-03
0.0042
0.0043
0.0042
0.0043
-29.508%
180,000
-55.814%
2022-05-27
0.0042
0.0061
0.0042
0.0061
-1.613%
5,000
-68.852%
2022-05-26
0.0042
0.0062
0.0042
0.0062
-4.615%
503
-69.355%
2022-05-24
0.0042
0.0065
0.0040
0.0065
0.000%
222,511
-70.769%
2022-05-23
0.0046
0.0065
0.0045
0.0065
+41.304%
64,347
-70.769%
2022-05-19
0.0042
0.0046
0.0042
0.0046
+9.524%
8,133
-58.696%
2022-05-18
0.0042
0.0042
0.0042
0.0042
-2.326%
22,000
-54.762%
2022-05-17
0.0046
0.0046
0.0043
0.0043
-6.522%
88,000
-55.814%
2022-05-16
0.0048
0.0048
0.0046
0.0046
-30.303%
14,807
-58.696%
2022-05-12
0.0066
0.0066
0.0066
0.0066
-1.493%
194
-71.212%
2022-05-11
0.0051
0.0067
0.0050
0.0067
-4.286%
90,000
-71.642%
2022-05-10
0.0070
0.0070
0.0064
0.0070
+6.061%
36,385
-72.857%
2022-05-06
0.0064
0.0067
0.0064
0.0066
-4.348%
214,800
-71.212%
2022-05-05
0.0048
0.0072
0.0048
0.0069
+43.750%
944,352
-72.464%
2022-05-04
0.0070
0.0070
0.0046
0.0048
-2.041%
133,650
-60.417%
2022-05-03
0.0049
0.0049
0.0045
0.0049
+6.522%
306,346
-61.224%
2022-04-29
0.0052
0.0052
0.0046
0.0046
-8.000%
83,451
-58.696%
2022-04-28
0.0062
0.0062
0.0050
0.0050
-12.281%
382,306
-62.000%
2022-04-27
0.0059
0.0062
0.0040
0.0057
+3.636%
1,031,600
-66.667%
2022-04-26
0.0059
0.0059
0.0050
0.0055
-8.333%
73,500
-65.455%
2022-04-25
0.0060
0.0061
0.0060
0.0060
0.000%
614,216
-68.333%
2022-04-22
0.0065
0.0065
0.0045
0.0060
0.000%
308,527
-68.333%
2022-04-21
0.0065
0.0065
0.0050
0.0060
-7.692%
275,973
-68.333%
2022-04-20
0.0062
0.0065
0.0060
0.0065
+38.298%
579,116
-70.769%
2022-04-19
0.0052
0.0052
0.0047
0.0047
-9.615%
390,030
-59.574%
2022-04-18
0.0056
0.0056
0.0052
0.0052
-18.750%
60,000
-63.462%
2022-04-14
0.0071
0.0071
0.0056
0.0064
-8.571%
75,900
-70.313%
2022-04-13
0.0065
0.0070
0.0065
0.0070
+7.692%
120,200
-72.857%
2022-04-12
0.0064
0.0065
0.0064
0.0065
0.000%
25,000
-70.769%
2022-04-11
0.0067
0.0067
0.0065
0.0065
+30.000%
110,000
-70.769%
2022-04-08
0.0070
0.0071
0.0050
0.0050
-28.571%
27,244
-62.000%
2022-04-07
0.0070
0.0070
0.0061
0.0070
-1.408%
62,514
-72.857%
2022-04-06
0.0071
0.0071
0.0071
0.0071
+36.538%
1,300
-73.239%
2022-04-05
0.0050
0.0052
0.0050
0.0052
-26.761%
262,000
-63.462%
2022-04-04
0.0050
0.0071
0.0050
0.0071
+1.429%
55,042
-73.239%
2022-04-01
0.0070
0.0070
0.0070
0.0070
0.000%
30,000
-72.857%
2022-03-31
0.0070
0.0070
0.0070
0.0070
+12.903%
16,409
-72.857%
2022-03-30
0.0065
0.0065
0.0042
0.0062
+1.639%
411,791
-69.355%
2022-03-29
0.0056
0.0061
0.0049
0.0061
+3.390%
166,261
-68.852%
2022-03-28
0.0050
0.0059
0.0050
0.0059
+18.000%
315,341
-67.797%
2022-03-25
0.0053
0.0053
0.0050
0.0050
-15.254%
73,500
-62.000%
2022-03-24
0.0050
0.0062
0.0050
0.0059
-1.667%
51,120
-67.797%
2022-03-22
0.0062
0.0062
0.0050
0.0060
+22.449%
140,500
-68.333%
2022-03-21
0.0050
0.0062
0.0049
0.0049
-20.968%
101,374
-61.224%
2022-03-18
0.0062
0.0062
0.0062
0.0062
-3.125%
200,004
-69.355%
2022-03-16
0.0057
0.0065
0.0057
0.0064
+12.281%
180,014
-70.313%
2022-03-15
0.0045
0.0057
0.0045
0.0057
+18.750%
103,430
-66.667%
2022-03-14
0.0050
0.0050
0.0035
0.0048
-31.429%
1,706,499
-60.417%
2022-03-11
0.0047
0.0070
0.0045
0.0070
-12.500%
253,522
-72.857%
2022-03-09
0.0080
0.0080
0.0080
0.0080
0.000%
2,628
-76.250%
2022-03-08
0.0048
0.0080
0.0047
0.0080
+70.213%
159,000
-76.250%
2022-03-07
0.0069
0.0080
0.0046
0.0047
-32.857%
87,478
-59.574%
2022-03-04
0.0058
0.0070
0.0050
0.0070
-12.500%
1,425,000
-72.857%
2022-03-03
0.0069
0.0080
0.0069
0.0080
0.000%
4,066
-76.250%
2022-03-01
0.0079
0.0080
0.0058
0.0080
0.000%
70,284
-76.250%
2022-02-28
0.0080
0.0080
0.0080
0.0080
0.000%
400
-76.250%
2022-02-25
0.0053
0.0080
0.0053
0.0080
+17.647%
190,092
-76.250%
2022-02-24
0.0061
0.0079
0.0058
0.0068
-20.000%
367,214
-72.059%
2022-02-23
0.0065
0.0085
0.0061
0.0085
+8.974%
967,033
-77.647%
2022-02-22
0.0085
0.0085
0.0078
0.0078
-8.235%
10,808
-75.641%
2022-02-18
0.0087
0.0087
0.0064
0.0085
+39.344%
288,077
-77.647%
2022-02-17
0.0062
0.0062
0.0061
0.0061
-31.461%
82,432
-68.852%
2022-02-16
0.0089
0.0089
0.0080
0.0089
+4.706%
65,000
-78.652%
2022-02-15
0.0063
0.0085
0.0063
0.0085
+13.333%
101,082
-77.647%
2022-02-14
0.0090
0.0090
0.0074
0.0075
-16.667%
150,767
-74.667%
2022-02-11
0.0084
0.0090
0.0061
0.0090
+25.000%
428,079
-78.889%
2022-02-10
0.0071
0.0084
0.0071
0.0072
-19.101%
128,678
-73.611%
2022-02-09
0.0077
0.0089
0.0077
0.0089
+7.229%
46,452
-78.652%
2022-02-08
0.0077
0.0083
0.0077
0.0083
-7.778%
4,033
-77.108%
2022-02-07
0.0077
0.0090
0.0077
0.0090
+16.883%
155,771
-78.889%
2022-02-04
0.0093
0.0093
0.0077
0.0077
-18.947%
262,823
-75.325%
2022-02-03
0.0085
0.0095
0.0070
0.0095
+11.765%
2,381,373
-80.000%
2022-02-02
0.0081
0.0090
0.0073
0.0085
-5.556%
323,095
-77.647%
2022-02-01
0.0073
0.0090
0.0061
0.0090
0.000%
772,179
-78.889%
2022-01-31
0.0071
0.0091
0.0060
0.0090
-1.099%
1,256,268
-78.889%
2022-01-28
0.0090
0.0092
0.0070
0.0091
+1.111%
871,238
-79.121%
2022-01-27
0.0078
0.0092
0.0075
0.0090
0.000%
1,656,667
-78.889%
2022-01-26
0.0085
0.0090
0.0073
0.0090
+8.434%
1,638,674
-78.889%
2022-01-25
0.0060
0.0085
0.0059
0.0083
-1.190%
457,576
-77.108%
2022-01-24
0.0087
0.0089
0.0066
0.0084
-5.618%
246,094
-77.381%
2022-01-21
0.0085
0.0089
0.0079
0.0089
+4.706%
815,479
-78.652%
2022-01-20
0.0065
0.0089
0.0055
0.0085
+7.595%
2,803,928
-77.647%
2022-01-19
0.0049
0.0079
0.0049
0.0079
+61.224%
3,229,801
-75.949%
2022-01-18
0.0051
0.0051
0.0049
0.0049
0.000%
90,036
-61.224%
2022-01-14
0.0049
0.0049
0.0049
0.0049
+11.364%
3,043
-61.224%
2022-01-13
0.0044
0.0044
0.0044
0.0044
+10.000%
584
-56.818%
2022-01-12
0.0049
0.0049
0.0040
0.0040
-6.977%
360,170
-52.500%
2022-01-11
0.0043
0.0043
0.0043
0.0043
+2.381%
6,193
-55.814%
2022-01-10
0.0045
0.0045
0.0041
0.0042
0.000%
147,308
-54.762%
2022-01-07
0.0042
0.0042
0.0042
0.0042
-14.286%
205,105
-54.762%
2022-01-06
0.0049
0.0049
0.0049
0.0049
-3.922%
10,200
-61.224%
2022-01-05
0.0049
0.0051
0.0040
0.0051
+2.000%
512,601
-62.745%
2022-01-04
0.0041
0.0056
0.0041
0.0050
+25.000%
2,195,759
-62.000%
2022-01-03
0.0035
0.0040
0.0035
0.0040
-11.111%
148,973
-52.500%
2021-12-31
0.0040
0.0045
0.0033
0.0045
+21.622%
1,553,243
-57.778%
2021-12-30
0.0038
0.0041
0.0036
0.0037
-11.905%
199,079
-48.649%
2021-12-29
0.0038
0.0042
0.0038
0.0042
+13.514%
563,005
-54.762%
2021-12-28
0.0037
0.0038
0.0037
0.0037
+2.778%
1,114,593
-48.649%
2021-12-27
0.0036
0.0042
0.0036
0.0036
-10.000%
48,595
-47.222%
2021-12-23
0.0036
0.0045
0.0036
0.0040
-16.667%
82,087
-52.500%
2021-12-22
0.0049
0.0049
0.0035
0.0048
+2.128%
515,000
-60.417%
2021-12-21
0.0040
0.0047
0.0033
0.0047
+20.513%
1,536,766
-59.574%
2021-12-20
0.0048
0.0048
0.0039
0.0039
-7.143%
12,868
-51.282%
2021-12-17
0.0039
0.0042
0.0039
0.0042
-10.638%
328,942
-54.762%
2021-12-16
0.0037
0.0048
0.0037
0.0047
+34.286%
734,966
-59.574%
2021-12-15
0.0045
0.0049
0.0033
0.0035
-20.455%
2,021,250
-45.714%
2021-12-14
0.0052
0.0053
0.0042
0.0044
-15.385%
1,262,439
-56.818%
2021-12-13
0.0054
0.0058
0.0048
0.0052
-5.455%
2,860,000
-63.462%
2021-12-10
0.0055
0.0055
0.0055
0.0055
+12.245%
200,780
-65.455%
2021-12-09
0.0049
0.0049
0.0049
0.0049
-10.909%
610
-61.224%
2021-12-08
0.0048
0.0059
0.0047
0.0055
+3.774%
671,447
-65.455%
2021-12-07
0.0047
0.0055
0.0047
0.0053
+6.000%
271,766
-64.151%
2021-12-03
0.0049
0.0059
0.0042
0.0050
0.000%
3,450,591
-62.000%
2021-12-02
0.0051
0.0052
0.0045
0.0050
-3.846%
85,645
-62.000%
2021-12-01
0.0053
0.0053
0.0043
0.0052
-1.887%
392,878
-63.462%
2021-11-30
0.0054
0.0054
0.0053
0.0053
-1.852%
80,886
-64.151%
2021-11-29
0.0054
0.0057
0.0054
0.0054
0.000%
672,101
-64.815%
2021-11-26
0.0054
0.0054
0.0054
0.0054
0.000%
12,345
-64.815%
2021-11-24
0.0054
0.0057
0.0046
0.0054
0.000%
332,600
-64.815%
2021-11-23
0.0053
0.0062
0.0053
0.0054
-8.475%
182,201
-64.815%
2021-11-22
0.0065
0.0065
0.0055
0.0059
+7.273%
463,090
-67.797%
2021-11-19
0.0060
0.0060
0.0055
0.0055
0.000%
472,499
-65.455%
2021-11-18
0.0062
0.0064
0.0055
0.0055
-14.063%
1,374,442
-65.455%
2021-11-17
0.0090
0.0090
0.0060
0.0064
-12.329%
971,713
-70.313%
2021-11-16
0.0067
0.0073
0.0062
0.0073
+8.955%
417,878
-73.973%
2021-11-15
0.0066
0.0073
0.0063
0.0067
+8.065%
600,986
-71.642%
2021-11-12
0.0062
0.0080
0.0062
0.0062
-1.587%
702,118
-69.355%
2021-11-11
0.0090
0.0090
0.0063
0.0063
-10.000%
314,017
-69.841%
2021-11-10
0.0060
0.0070
0.0060
0.0070
+4.478%
221,828
-72.857%
2021-11-09
0.0066
0.0067
0.0066
0.0067
0.000%
165,292
-71.642%
2021-11-08
0.0065
0.0068
0.0065
0.0067
+3.077%
374,576
-71.642%
2021-11-05
0.0071
0.0071
0.0065
0.0065
-8.451%
112,631
-70.769%
2021-11-04
0.0071
0.0076
0.0071
0.0071
-6.579%
49,418
-73.239%
2021-11-03
0.0079
0.0079
0.0071
0.0076
+8.571%
126,133
-75.000%
2021-11-02
0.0067
0.0070
0.0067
0.0070
-10.256%
42,881
-72.857%
2021-11-01
0.0075
0.0090
0.0070
0.0078
-2.500%
3,210,044
-75.641%
2021-10-29
0.0078
0.0080
0.0063
0.0080
+1.266%
1,179,537
-76.250%
2021-10-28
0.0080
0.0080
0.0073
0.0079
+14.493%
416,218
-75.949%
2021-10-27
0.0066
0.0085
0.0065
0.0069
-22.472%
1,726,983
-72.464%
2021-10-26
0.0080
0.0090
0.0066
0.0089
+3.488%
2,198,532
-78.652%
2021-10-25
0.0093
0.0093
0.0076
0.0086
-5.495%
1,071,609
-77.907%
2021-10-22
0.0092
0.0093
0.0080
0.0091
+1.111%
882,485
-79.121%
2021-10-21
0.0096
0.0096
0.0076
0.0090
0.000%
1,295,696
-78.889%
2021-10-20
0.0077
0.0095
0.0077
0.0090
+18.421%
4,092,447
-78.889%
2021-10-19
0.0080
0.0080
0.0065
0.0076
+2.703%
840,617
-75.000%
2021-10-18
0.0062
0.0074
0.0062
0.0074
+10.448%
86,734
-74.324%
2021-10-15
0.0066
0.0067
0.0060
0.0067
+1.515%
46,600
-71.642%
2021-10-14
0.0066
0.0066
0.0066
0.0066
+13.793%
11,850
-71.212%
2021-10-13
0.0066
0.0066
0.0056
0.0058
-13.433%
144,200
-67.241%
2021-10-12
0.0062
0.0069
0.0060
0.0067
+1.515%
389,775
-71.642%
2021-10-11
0.0069
0.0069
0.0062
0.0066
+6.452%
102,182
-71.212%
2021-10-08
0.0065
0.0069
0.0062
0.0062
-10.145%
227,548
-69.355%


Share
About
Symbol List

Pricing
Disclaimer

ChartExchange on Twitter
ChartExchange on Reddit
© 2020 - 2023 ChartExchange LLC