Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

ADVCD
ADVANT-E CORP NEW
stock OTC

Inactive
Sep 27, 2021
5.62USD+0.357%(+0.02)5,697
Pre-market
0.00USD-100.000%(-5.60)0
After-hours
0.00USD0.000%(0.00)0
OverviewPrice & VolumeSplitsPrice & VolumeExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Price & VolumeSplits
Date
(EDT)
OpenHighLowCloseChangeVolume
Change
Since
2021-09-27
5.70005.70005.62005.6200+0.357%5,6970.000%
2021-08-25
5.60005.60005.60005.60000.000%100+0.357%
2021-08-24
5.60005.60005.55005.60000.000%6,197+0.357%
2021-08-23
5.60005.60005.60005.6000-19.424%2,517+0.357%
2021-08-13
6.95006.95006.95006.9500+24.107%100-19.137%
2021-08-12
5.60005.60005.60005.60000.000%1,100+0.357%
2021-07-28
5.57505.60005.57505.6000+0.901%301+0.357%
2021-07-27
5.55005.55005.55005.55000.000%100+1.261%
2021-07-19
5.55005.55005.55005.55000.000%200+1.261%
2021-07-14
5.55005.55005.55005.5500+0.181%2,000+1.261%
2021-06-30
5.54006.15005.53505.54000.000%3,202+1.444%
2021-06-28
5.54005.58005.54005.5400-3.652%2,202+1.444%
2021-06-25
5.66005.75005.66005.7500-6.504%600-2.261%
2021-06-24
6.75006.75006.15006.1500-8.482%500-8.618%
2021-06-22
6.70006.72006.70006.7200+7.520%600-16.369%
2021-06-21
6.50006.50005.52006.2500-6.716%2,481-10.080%
2021-06-14
6.35006.70006.00006.7000+23.389%1,250-16.119%
2021-06-07
5.26005.43005.26005.4300+1.495%3,599+3.499%
2021-05-25
5.35005.35005.35005.3500-5.310%100+5.047%
2021-05-14
5.60005.65005.60005.6500+0.893%900-0.531%
2021-04-30
5.60005.60005.60005.6000-0.885%2,000+0.357%
2021-04-20
5.65005.65005.65005.65000.000%1,005-0.531%
2021-04-16
5.65005.65005.65005.6500+10.784%2,585-0.531%
2021-04-05
5.15005.15005.10005.10000.000%200+10.196%
2021-03-23
5.20005.20005.00005.1000-9.735%5,740+10.196%
2021-03-12
5.65005.65005.65005.65000.000%1,425-0.531%
2021-03-09
5.50005.65005.50005.6500+8.654%15,315-0.531%
2021-03-04
5.35005.35005.20005.2000+3.792%500+8.077%
2021-03-01
5.01005.01005.01005.0100-5.472%170+12.176%
2021-02-18
5.30005.30005.30005.3000+5.788%3,010+6.038%
2021-02-17
5.01005.01005.01005.01000.000%2,002+12.176%
2021-02-04
5.01005.01005.01005.0100-5.472%157+12.176%
2021-02-03
5.75005.75005.14005.3000-7.826%1,315+6.038%
2021-02-02
5.75005.75005.75005.75000.000%2,086-2.261%
2021-02-01
6.00006.00005.70005.7500-4.167%3,143-2.261%
2021-01-29
5.85006.00005.85006.0000+8.108%271-6.333%
2021-01-28
5.70005.70005.55005.5500-4.310%1,620+1.261%
2021-01-27
5.76005.80005.76005.8000+0.694%1,014-3.103%
2021-01-26
5.75005.76005.55005.7600-0.861%3,020-2.431%
2021-01-25
5.75005.81005.75005.8100-2.353%3,001-3.270%
2021-01-22
5.95005.95005.95005.9500+3.478%101-5.546%
2021-01-21
5.80006.00005.75005.75000.000%2,332-2.261%
2021-01-20
5.75005.75005.75005.7500+4.545%1,202-2.261%
2021-01-15
5.50005.50005.50005.50000.000%1,600+2.182%
2021-01-12
5.50005.50005.41005.50000.000%1,000+2.182%
2021-01-11
5.43005.50005.41005.5000-2.655%1,711+2.182%
2021-01-08
5.44005.65005.40005.65000.000%3,250-0.531%
2021-01-06
5.35005.65005.35005.65000.000%2,250-0.531%
2021-01-05
5.65005.67005.65005.6500+4.630%4,500-0.531%
2021-01-04
5.40005.40005.40005.4000-1.818%100+4.074%
2020-12-29
5.50005.54005.50005.5000-2.655%3,960+2.182%
2020-12-28
5.61005.65005.61005.6500+2.727%1,060-0.531%
2020-12-23
5.50005.50005.50005.50000.000%250+2.182%
2020-12-22
5.50005.50005.50005.5000+10.000%8,961+2.182%
2020-12-10
5.00005.00005.00005.0000+12.108%6,386+12.400%
2020-11-12
4.46004.50004.46004.4600-0.889%501+26.009%
2020-11-10
4.50004.50004.50004.5000-6.250%100+24.889%
2020-11-09
4.80004.80004.80004.8000-4.000%100+17.083%
2020-10-27
5.00005.10005.00005.0000+5.263%1,100+12.400%
2020-10-22
4.69004.75004.69004.7500+5.556%3,406+18.316%
2020-10-21
4.50004.50004.50004.5000+1.124%100+24.889%
2020-09-23
4.45004.45004.45004.45000.000%190+26.292%
2020-08-06
4.49004.49004.45004.4500-0.891%2,500+26.292%
2020-08-05
4.49004.49004.49004.4900-3.441%100+25.167%
2020-07-29
4.65004.65004.65004.6500+3.333%300+20.860%
2020-07-08
4.50004.50004.50004.50000.000%199+24.889%
2020-07-06
4.59004.59004.45004.5000-1.099%2,200+24.889%
2020-06-30
4.55004.55004.55004.5500-1.087%100+23.516%
2020-06-24
4.64004.64004.60004.6000-1.288%400+22.174%
2020-06-08
4.40004.66004.40004.6600+5.909%4,100+20.601%
2020-05-26
4.40004.40004.40004.40000.000%1,559+27.727%
2020-05-20
4.35004.40004.35004.4000+1.149%5,000+27.727%
2020-05-18
4.35004.35004.35004.3500+2.353%800+29.195%
2020-05-15
4.20004.25004.20004.2500+2.163%1,500+32.235%
2020-05-13
4.16004.16004.16004.1600-0.952%300+35.096%
2020-05-12
4.44004.44004.16004.20000.000%2,195+33.810%
2020-05-01
4.48004.48004.16004.2000-6.250%5,500+33.810%
2020-04-29
4.46004.48004.46004.4800-0.444%300+25.446%
2020-04-28
4.54004.54004.50004.50000.000%741+24.889%
2020-04-24
4.54004.54004.50004.50000.000%5,000+24.889%
2020-04-21
4.56004.56004.50004.50000.000%3,000+24.889%
2020-04-20
4.80004.80004.50004.5000-10.000%7,550+24.889%
2020-04-14
5.00005.00005.00005.00000.000%1,418+12.400%
2020-03-30
5.00005.00004.75005.0000+5.263%782+12.400%
2020-03-24
4.75004.75004.75004.7500-7.946%400+18.316%
2020-03-18
4.35005.16004.28005.1600+21.127%3,200+8.915%
2020-03-16
4.77004.77004.26004.2600-10.316%1,000+31.925%
2020-03-11
5.00005.00004.75004.7500-5.941%5,100+18.316%
2020-03-10
5.05005.05005.05005.0500-0.591%400+11.287%
2020-03-09
5.08005.08005.08005.0800+1.600%200+10.630%
2020-02-28
5.00005.00005.00005.0000-4.398%1,000+12.400%
2020-02-20
5.01005.23005.00005.2300+4.391%1,610+7.457%
2020-02-19
5.01005.01005.01005.0100+2.037%105+12.176%
2020-02-12
4.91004.91004.91004.9100+0.204%100+14.460%
2020-02-10
5.00005.00004.90004.90000.000%888+14.694%
2020-02-07
4.90004.90004.90004.9000-4.669%351+14.694%
2020-02-05
5.17505.25005.14005.1400-1.154%933+9.339%
2020-02-04
5.37005.37005.20005.2000-3.166%750+8.077%
2020-02-03
5.37005.37005.37005.3700-0.556%888+4.655%
2020-01-24
5.00005.40005.00005.4000+8.000%9,250+4.074%
2020-01-17
5.00005.00005.00005.0000-2.724%2,000+12.400%
2020-01-15
5.14005.14005.14005.1400-3.565%100+9.339%
2020-01-06
5.33005.33005.33005.33000.000%100+5.441%
2019-12-30
5.33005.33005.33005.33000.000%200+5.441%
2019-12-27
5.33005.33005.33005.3300+5.545%100+5.441%
2019-12-06
4.96005.05004.96005.0500+12.222%17,770+11.287%
2019-12-05
4.50004.50004.50004.5000+0.897%1,281+24.889%
2019-11-26
4.60004.60004.46004.4600-6.303%302+26.009%
2019-11-22
4.76004.76004.76004.76000.000%100+18.067%
2019-11-20
4.76004.76004.76004.7600-0.833%101+18.067%
2019-11-04
4.84004.84004.80004.80000.000%300+17.083%
2019-10-28
4.80004.80004.80004.8000+1.053%1,000+17.083%
2019-10-21
4.75004.75004.75004.7500+14.458%100+18.316%
2019-10-02
4.15004.15004.15004.1500+2.469%724+35.422%
2019-09-27
4.85004.85004.05004.0500-25.000%700+38.765%
2019-08-29
5.30005.40005.30005.4000+30.120%1,394+4.074%
2019-08-26
4.15004.15004.01004.1500+1.467%5,000+35.422%
2019-08-23
4.11004.15004.09004.0900-1.446%3,050+37.408%
2019-08-20
4.10004.15004.05004.1500+3.750%9,796+35.422%
2019-08-19
4.12004.12004.00004.0000+0.251%4,299+40.500%
2019-08-09
4.10004.11003.99003.9900-6.118%2,673+40.852%
2019-08-06
4.25004.25004.25004.25000.000%930+32.235%
2019-07-30
4.65004.65004.25004.2500-12.371%1,000+32.235%
2019-07-24
4.81004.85004.81004.8500+4.301%459+15.876%
2019-07-18
4.65004.65004.65004.65000.000%200+20.860%
2019-06-28
4.85004.85004.65004.6500-4.124%800+20.860%
2019-06-27
4.85004.85004.82504.8500-19.167%650+15.876%
2019-06-05
4.90006.00004.90006.0000+23.457%2,589-6.333%
2019-05-31
4.86004.86004.86004.8600+1.250%200+15.638%
2019-05-21
4.84004.84004.80004.8000-4.000%2,000+17.083%
2019-05-16
5.00005.00004.98005.0000+1.937%35,538+12.400%
2019-04-23
4.90504.90504.90504.9050+3.046%200+14.577%
2019-04-15
4.76004.76004.76004.7600-4.800%1,055+18.067%
2019-04-12
5.00005.00005.00005.0000+5.263%12,019+12.400%
2019-03-28
4.84004.85004.75004.7500-5.000%3,400+18.316%
2019-03-12
5.00005.00005.00005.0000-4.762%100+12.400%
2019-03-05
5.25005.25005.25005.2500+2.941%16,400+7.048%
2019-03-04
5.10005.10005.10005.1000-2.857%1,100+10.196%
2019-02-26
5.25005.25005.25005.25000.000%1,200+7.048%
2019-02-21
5.25005.25005.25005.2500-3.670%1,000+7.048%
2019-02-20
5.02005.45005.02005.4500+9.000%5,540+3.119%
2019-02-19
5.00005.00005.00005.0000+6.383%100+12.400%
2019-02-13
4.74004.74004.70004.70000.000%620+19.574%
2019-02-12
4.74004.74004.70004.7000+0.858%520+19.574%
2019-02-06
4.70004.70004.66004.6600+9.647%430+20.601%
2019-02-05
4.80004.80004.25004.2500-22.727%5,196+32.235%
2019-02-04
5.55005.75005.50005.50000.000%1,300+2.182%
2019-02-01
5.49255.60005.49255.5000+0.917%6,840+2.182%
2019-01-30
5.45005.45005.45005.4500-5.217%270+3.119%
2019-01-29
5.71005.75005.71005.7500+6.679%632-2.261%
2019-01-25
5.75005.75005.39005.3900-0.185%615+4.267%
2019-01-23
5.21005.70005.20005.4000+1.887%2,950+4.074%
2019-01-18
5.25005.30005.25005.3000+0.952%2,053+6.038%
2019-01-16
5.25005.25005.25005.2500+1.351%250+7.048%
2019-01-02
5.18005.18005.18005.1800+2.574%300+8.494%
2018-12-26
5.04005.05005.04005.0500+3.061%296+11.287%
2018-12-03
4.90004.90004.90004.90000.000%1,500+14.694%
2018-11-28
4.90004.90004.90004.9000-0.407%100+14.694%
2018-11-19
4.99004.99004.92004.9200-1.600%1,500+14.228%
2018-11-16
5.00005.00005.00005.0000+1.626%500+12.400%
2018-11-15
5.00005.00004.92004.9200-1.600%2,000+14.228%
2018-11-07
5.00005.00005.00005.00000.000%500+12.400%
2018-10-29
5.00005.00005.00005.0000-4.762%105+12.400%
2018-10-18
5.25005.25005.25005.2500+6.707%100+7.048%
2018-10-12
4.92004.92004.92004.92000.000%2,228+14.228%
2018-10-10
5.01005.01004.92004.9200-1.600%6,817+14.228%
2018-10-09
5.01005.01004.92005.00000.000%3,168+12.400%
2018-09-27
5.00005.00005.00005.0000+2.041%500+12.400%
2018-09-25
4.90004.90004.90004.9000-2.000%210+14.694%
2018-09-12
5.00005.00005.00005.00000.000%300+12.400%
2018-08-30
5.00005.00005.00005.0000+4.167%500+12.400%
2018-08-21
4.80004.80004.80004.8000-5.882%1,500+17.083%
2018-08-15
5.10005.10005.10005.1000+5.155%100+10.196%
2018-08-14
4.90004.95004.85004.85000.000%4,300+15.876%
2018-08-10
4.85004.85004.85004.8500+5.435%1,000+15.876%
2018-08-07
5.10005.10004.60004.6000-8.911%12,565+22.174%
2018-07-25
5.05005.05005.05005.05000.000%1,266+11.287%
2018-07-20
5.05005.05005.05005.05000.000%200+11.287%
2018-07-16
5.05005.05005.05005.0500+5.208%100+11.287%
2018-07-12
4.85004.85004.80004.8000-11.927%2,000+17.083%
2018-07-10
5.45005.45005.45005.4500+9.218%100+3.119%
2018-06-28
4.85004.99004.85004.9900+3.958%800+12.625%
2018-06-26
4.80004.80004.80004.80000.000%1,400+17.083%
2018-06-22
4.80004.80004.80004.80000.000%1,000+17.083%
2018-06-15
4.80004.80004.80004.80000.000%300+17.083%
2018-06-14
4.85004.85004.80004.80000.000%1,800+17.083%
2018-06-12
4.80004.80004.80004.8000-2.041%652+17.083%
2018-06-07
4.95004.95004.90004.9000-2.000%665+14.694%
2018-06-06
5.00005.00005.00005.0000-3.846%100+12.400%
2018-06-04
5.20005.20005.20005.2000-4.587%600+8.077%
2018-04-19
5.45005.45005.45005.4500-1.802%100+3.119%
2018-04-17
5.55005.55005.55005.5500-1.770%660+1.261%
2018-04-16
5.10005.75005.10005.6500+15.071%15,498-0.531%
2018-03-20
4.91004.91004.91004.9100-0.808%1,531+14.460%
2018-03-14
5.00005.00004.90004.9500-5.714%1,500+13.535%
2018-03-05
5.25005.25005.25005.25000.000%200+7.048%
2018-02-23
5.25005.25005.25005.2500-2.778%200+7.048%
2018-02-20
5.40005.40005.40005.40000.000%341+4.074%
2018-02-16
5.40005.40005.40005.40000.000%100+4.074%
2018-02-15
5.40005.40005.40005.4000+1.887%1,000+4.074%
2018-02-13
5.30005.30005.30005.3000+5.788%2,400+6.038%
2018-02-08
5.01005.01005.01005.0100-3.654%198+12.176%
2018-02-06
5.20005.20005.20005.2000-0.952%738+8.077%
2018-02-05
5.25005.25005.25005.2500-0.943%105+7.048%
2018-02-02
5.35005.35005.30005.3000-1.852%200+6.038%
2018-02-01
5.35005.40005.30005.4000+1.887%5,188+4.074%
2018-01-31
5.25005.30005.25005.3000+8.163%2,000+6.038%
2018-01-25
5.00005.00004.90004.9000-13.274%701+14.694%
2018-01-23
5.23855.75005.23855.6500+7.619%6,978-0.531%
2018-01-22
5.25005.25005.25005.2500+2.941%4,110+7.048%
2018-01-19
5.10005.10005.10005.1000+2.000%5,499+10.196%
2018-01-08
5.00005.00005.00005.0000-3.661%2,675+12.400%
2018-01-05
5.10005.19005.10005.1900+3.800%800+8.285%
2018-01-04
5.00005.00005.00005.00000.000%121+12.400%
2017-12-26
5.00005.00005.00005.00000.000%1,200+12.400%
2017-12-21
5.00005.00005.00005.0000-2.913%600+12.400%
2017-12-13
5.15005.15005.15005.1500-0.962%100+9.126%
2017-12-12
5.20005.24005.20005.2000+4.000%1,100+8.077%
2017-12-11
5.00005.00005.00005.00000.000%500+12.400%
2017-12-01
5.00005.00005.00005.00000.000%100+12.400%
2017-11-27
5.00005.00005.00005.0000-1.961%2,000+12.400%
2017-11-16
5.05005.10005.05005.10000.000%400+10.196%
2017-11-02
5.00005.10005.00005.1000+2.000%3,407+10.196%
2017-10-31
5.00005.00005.00005.00000.000%200+12.400%
2017-10-19
5.00005.00005.00005.0000-4.762%400+12.400%
2017-10-12
5.25005.25005.25005.2500+5.000%100+7.048%
2017-10-11
4.75005.00004.50005.0000-8.925%12,059+12.400%
2017-10-05
5.49005.49005.49005.4900+6.602%200+2.368%
2017-10-04
5.25007.00005.15005.1500-1.905%9,700+9.126%
2017-10-03
5.25005.25005.25005.2500+5.000%3,536+7.048%
2017-10-02
5.00005.00005.00005.0000+9.890%1,000+12.400%
2017-09-28
4.55004.55004.55004.5500+1.111%600+23.516%
2017-09-27
4.50004.50004.50004.5000-0.255%700+24.889%
2017-09-26
4.50004.51154.50004.5115+0.256%400+24.571%
2017-09-18
4.50004.50004.50004.5000-1.099%200+24.889%
2017-09-14
4.55004.55004.55004.5500-1.087%100+23.516%
2017-09-11
4.50004.60004.50004.6000+4.545%611+22.174%
2017-08-31
4.50004.50004.40004.40000.000%1,000+27.727%
2017-08-16
4.40004.40004.40004.4000+0.686%300+27.727%
2017-08-11
4.37004.37004.37004.3700+1.628%1,000+28.604%
2017-08-09
4.50004.50004.30004.3000-4.444%1,500+30.698%
2017-07-25
4.70004.80004.50004.5000+3.448%1,864+24.889%
2017-07-24
4.70004.70004.35004.3500-5.435%1,985+29.195%
2017-07-17
4.60004.60004.60004.6000+8.235%100+22.174%
2017-06-23
4.25004.25004.25004.2500+5.985%500+32.235%
2017-06-22
4.75004.75004.00004.0100-18.163%12,781+40.150%
2017-06-21
4.95004.95004.90004.9000-0.810%1,940+14.694%
2017-06-02
5.20005.20004.94004.9400-5.000%800+13.765%
2017-05-31
5.20005.20005.20005.20000.000%635+8.077%
2017-05-15
5.20005.20005.20005.20000.000%635+8.077%
2017-05-12
5.20005.20005.20005.2000-1.887%500+8.077%
2017-05-09
5.30005.30005.30005.3000+2.913%905+6.038%
2017-05-04
5.15005.15005.15005.15000.000%201+9.126%
2017-05-03
5.15005.15005.15005.1500+3.000%1,200+9.126%
2017-05-01
5.25405.25405.00005.0000-5.660%2,600+12.400%
2017-04-28
5.30005.35005.30005.3000+1.923%7,678+6.038%
2017-04-26
5.20005.20005.20005.20000.000%611+8.077%
2017-04-25
5.24005.30005.06505.2000+4.000%2,202+8.077%
2017-04-24
5.00005.00005.00005.0000+2.041%100+12.400%
2017-04-20
4.90004.90004.90004.9000-2.000%100+14.694%
2017-04-13
5.00005.12504.60005.0000-5.660%5,950+12.400%
2017-04-12
5.20005.30005.20005.3000+6.000%5,700+6.038%
2017-04-07
4.80005.00004.70005.0000+6.383%3,216+12.400%
2017-04-05
4.61004.70004.61004.7000+2.174%1,825+19.574%
2017-03-29
4.60004.60004.60004.60000.000%472+22.174%
2017-03-24
4.60004.60004.60004.6000-0.541%950+22.174%
2017-03-21
4.62504.62504.62504.6250-0.538%300+21.514%
2017-03-20
4.65004.65004.65004.6500+1.087%240+20.860%
2017-03-16
4.61004.61004.60004.60000.000%2,575+22.174%
2017-03-14
4.60004.60004.60004.6000-1.075%502+22.174%
2017-03-13
4.65004.82504.65004.6500-7.000%3,222+20.860%
2017-03-08
5.00005.00005.00005.0000+8.696%700+12.400%
2017-03-07
4.60004.60004.60004.6000-2.128%743+22.174%
2017-03-06
4.26004.70004.25004.7000+3.297%1,815+19.574%
2017-03-02
4.74004.74004.55004.55000.000%200+23.516%
2017-02-28
4.55004.55004.55004.5500-4.211%2,061+23.516%
2017-02-27
4.67004.75004.52004.7500+1.713%3,500+18.316%
2017-02-24
4.67004.67004.67004.6700-2.098%700+20.343%
2017-02-23
4.77014.77014.77014.7701+2.143%1,000+17.817%
2017-02-22
4.67004.67004.67004.6700-2.708%1,550+20.343%
2017-02-21
4.65004.80004.65004.80000.000%1,365+17.083%
2017-02-16
4.61004.90004.61004.8000-16.522%1,318+17.083%
2017-02-15
5.60005.90005.60005.7500+5.505%12,754-2.261%
2017-02-14
6.00007.00005.45005.4500-0.547%18,791+3.119%
2017-02-13
5.32505.50005.32005.4800+4.381%11,343+2.555%
2017-02-10
5.50005.50005.12505.2500+5.000%2,940+7.048%
2017-02-09
4.90005.00004.90005.0000+4.167%1,608+12.400%
2017-02-06
4.80004.80004.80004.80000.000%2,512+17.083%
2017-02-03
4.80004.80004.80004.80000.000%3,488+17.083%
2017-02-02
4.80004.80004.80004.80000.000%4,600+17.083%
2017-01-24
4.80004.80004.80004.8000-4.192%1,000+17.083%
2017-01-19
5.01005.01005.01005.0100-1.765%200+12.176%
2017-01-03
5.10005.10005.10005.1000-7.273%200+10.196%
2016-12-30
4.85005.50004.84995.5000+12.245%3,399+2.182%
2016-12-23
4.90004.90004.90004.9000+2.083%200+14.694%
2016-12-14
4.80004.80004.80004.80000.000%7,034+17.083%
2016-12-13
4.80004.80004.80004.80000.000%834+17.083%
2016-12-12
4.80004.80004.80004.80000.000%400+17.083%
2016-12-09
4.80004.80004.80004.80000.000%400+17.083%
2016-11-30
4.80004.80004.80004.80000.000%150+17.083%
2016-11-29
4.80004.80004.80004.80000.000%2,029+17.083%
2016-11-22
4.80004.80004.80004.80000.000%700+17.083%
2016-11-15
4.80004.80004.80004.80000.000%1,700+17.083%
2016-11-09
4.80004.80004.80004.8000-2.041%500+17.083%
2016-10-28
4.95004.95004.90004.9000+8.407%1,000+14.694%
2016-10-25
5.00005.00004.52004.5200-9.600%300+24.336%
2016-10-20
5.05005.05005.00005.00000.000%1,300+12.400%
2016-10-19
4.95005.00004.90005.0000+9.890%13,700+12.400%
2016-10-13
4.50004.55004.50004.5500+1.111%4,444+23.516%
2016-10-04
4.44484.50004.44484.50000.000%956+24.889%
2016-10-03
4.50004.50004.50004.50000.000%200+24.889%
2016-09-30
4.50004.50004.50004.5000-5.263%200+24.889%
2016-09-28
4.75004.75004.75004.7500-3.160%100+18.316%
2016-09-09
4.95004.95004.90504.9050-1.703%300+14.577%
2016-08-30
4.95004.99004.95004.9900-0.200%800+12.625%
2016-08-19
5.00005.00005.00005.0000+9.890%100+12.400%
2016-07-28
4.55004.55004.55004.5500-16.514%334+23.516%
2016-07-25
5.45005.45005.45005.4500+6.863%334+3.119%
2016-07-22
5.10005.10005.10005.1000+2.000%200+10.196%
2016-07-14
4.21905.00004.21905.0000+25.000%1,347+12.400%
2016-07-07
5.45005.45004.00004.0000-27.273%5,247+40.500%
2016-07-05
5.50005.50005.50005.50000.000%500+2.182%
2016-06-30
5.05005.50005.00005.5000+19.565%1,100+2.182%
2016-06-29
4.60004.60004.59994.60000.000%1,402+22.174%
2016-06-28
4.60004.60004.60004.6000-8.000%2,100+22.174%
2016-06-24
4.90005.00004.90005.0000+4.167%1,000+12.400%
2016-06-23
5.01005.01004.80004.8000-12.727%1,200+17.083%
2016-06-21
5.40005.50005.40005.5000-6.780%385+2.182%
2016-06-17
5.90005.90005.89995.9000+1,080.000%220-4.746%
2016-06-09
0.50000.50000.50000.50000.000%5,144+1,024.000%
2016-06-07
0.49000.50000.49000.50000.000%1,076+1,024.000%
2016-06-06
0.50000.50000.50000.50000.000%4,000+1,024.000%
2016-06-03
0.50000.50000.50000.5000+2.041%1,000+1,024.000%
2016-06-02
0.49000.49000.49000.4900-2.000%182+1,046.939%
2016-05-31
0.48000.50000.48000.50000.000%1,080+1,024.000%
2016-05-27
0.50000.50000.49800.5000+2.041%8,500+1,024.000%
2016-05-25
0.49000.49000.49000.4900+2.083%1,000+1,046.939%
2016-05-24
0.48000.48000.48000.4800-4.000%196+1,070.833%
2016-05-23
0.51000.51000.50000.5000-1.961%11,176+1,024.000%
2016-05-20
0.50700.51000.50700.5100+5.155%6,000+1,001.961%
2016-05-16
0.48500.48500.48500.4850-8.491%1,195+1,058.763%
2016-05-12
0.53000.53000.53000.5300+3.922%9,000+960.377%
2016-04-29
0.51000.52000.51000.51000.000%16,884+1,001.961%
2016-04-25
0.51000.51000.51000.5100-7.256%1,001+1,001.961%
2016-04-22
0.54990.54990.54990.5499+7.824%1,000+922.004%
2016-04-15
0.51000.51000.51000.5100-1.923%204+1,001.961%
2016-03-31
0.52000.52000.52000.52000.000%2,500+980.769%
2016-03-29
0.52000.52000.52000.5200+8.333%25,000+980.769%
2016-03-28
0.55000.55000.48000.4800-7.692%1,500+1,070.833%
2016-03-22
0.52000.52000.52000.52000.000%5,000+980.769%
2016-03-21
0.52000.52000.52000.5200-5.455%20,000+980.769%
2016-03-17
0.52000.55000.52000.5500+1.852%100,000+921.818%
2016-03-16
0.54000.54000.54000.5400+3.846%326+940.741%
2016-03-15
0.52000.52000.52000.52000.000%5,085+980.769%
2016-03-14
0.52000.52000.52000.52000.000%48,000+980.769%
2016-03-11
0.54000.59000.52000.5200+10.638%167,000+980.769%
2016-03-01
0.47000.47000.47000.4700+2.174%10,000+1,095.745%
2016-02-29
0.46000.46000.46000.4600-6.122%150+1,121.739%
2016-02-26
0.49000.49000.49000.4900+6.291%2,000+1,046.939%
2016-02-23
0.46100.46100.46100.46100.000%1,000+1,119.089%
2016-02-22
0.46100.46100.46100.46100.000%1,000+1,119.089%
2016-02-19
0.46100.46100.46100.46100.000%3,000+1,119.089%
2016-02-18
0.51000.51000.46100.4610-7.800%7,000+1,119.089%
2016-02-17
0.50000.50000.50000.50000.000%10,000+1,024.000%
2016-02-16
0.50000.50000.50000.5000-1.942%9,000+1,024.000%
2016-02-12
0.51000.51000.50990.5099+4.061%1,000+1,002.177%
2016-02-10
0.47000.49000.47000.4900+4.255%34,167+1,046.939%
2016-02-09
0.47000.47000.47000.4700-4.082%261+1,095.745%
2016-02-04
0.48000.49000.48000.49000.000%4,420+1,046.939%
2016-02-03
0.49000.49000.49000.4900-2.000%5,025+1,046.939%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC