4Stock Historical Data

4Stock Page 2
Download
Date Close Price change Market cap Trading volume
Sep 12, 5 AM $0.0281
-3.73%
$27.08 million $19.22 million
Sep 12, 4 AM $0.0292
+3.75%
$28.13 million $20.42 million
Sep 12, 3 AM $0.0282
+0.43%
$27.12 million $21.79 million
Sep 12, 2 AM $0.0281
-4.03%
$27 million $22.49 million
Sep 12, 1 AM $0.0292
+1.58%
$28.14 million $23.64 million
Sep 12, 12 AM $0.0288
+2.97%
$27.7 million $23.99 million
Sep 11, 11 PM $0.0279
-1.62%
$26.9 million $24.53 million
Sep 11, 10 PM $0.0284
+1.70%
$27.08 million $25 million
Sep 11, 9 PM $0.0279
-8.13%
$26.63 million $24.89 million
Sep 11, 8 PM $0.0304
-3.31%
$28.98 million $26.37 million
Sep 11, 7 PM $0.0314
+0.13%
$29.98 million $27.29 million
Sep 11, 6 PM $0.0314
+1.90%
$29.91 million $27.59 million
Sep 11, 5 PM $0.0308
+0.75%
$29.35 million $27.48 million
Sep 11, 4 PM $0.0306
-6.28%
$29.14 million $27.76 million
Sep 11, 3 PM $0.0326
+4.51%
$31.09 million $28.89 million
Sep 11, 2 PM $0.0312
+10.96%
$29.75 million $27.33 million
Sep 11, 1 PM $0.0281
-5.18%
$26.81 million $24.14 million
Sep 11, 12 PM $0.0297
+3.90%
$28.27 million $25.66 million
Sep 11, 11 AM $0.0285
-5.71%
$27.21 million $25.19 million
Sep 11, 10 AM $0.0303
-5.50%
$28.86 million $26.28 million
Sep 11, 9 AM $0.032
+1.75%
$30.54 million $27.34 million
Sep 11, 8 AM $0.0315
+9.57%
$30.01 million $26.72 million
Sep 11, 7 AM $0.0287
+15.02%
$27.39 million $24.67 million
Sep 11, 6 AM $0.025
-4.62%
$23.83 million $22.17 million
Sep 11, 5 AM $0.0262
+0.47%
$24.98 million $23.01 million
Sep 11, 4 AM $0.0261
-15.16%
$24.86 million $23.47 million
Sep 11, 3 AM $0.0307
+8.70%
$29.31 million $26.15 million
Sep 11, 2 AM $0.0283
+1.08%
$26.96 million $25.32 million
Sep 11, 1 AM $0.028
-7.56%
$26.67 million $26.82 million
Sep 11, 12 AM $0.0303
-2.03%
$28.86 million $29.05 million
Sep 10, 11 PM $0.0309
-2.52%
$29.46 million $29.15 million
Sep 10, 10 PM $0.0317
-7.05%
$30.22 million $30.3 million
Sep 10, 9 PM $0.0341
+0.75%
$32.51 million $32.46 million
Sep 10, 8 PM $0.0338
+1.63%
$32.27 million $34.25 million
Sep 10, 7 PM $0.0333
+8.09%
$31.75 million $36.29 million
Sep 10, 6 PM $0.0308
-8.38%
$29.37 million $37.81 million
Sep 10, 5 PM $0.0336
+8.98%
$32.06 million $42.5 million
Sep 10, 4 PM $0.0309
+0.45%
$29.42 million $39.92 million
Sep 10, 3 PM $0.0307
+0.30%
$29.29 million $40.32 million
Sep 10, 2 PM $0.0306
+5.94%
$29.2 million $42.22 million
Sep 10, 1 PM $0.0289
-2.24%
$27.56 million $41.23 million
Sep 10, 12 PM $0.0296
-4.04%
$28.19 million $41.34 million
Sep 10, 11 AM $0.0308
-2.70%
$29.38 million $42.85 million
Sep 10, 10 AM $0.0317
-3.39%
$30.19 million $46.16 million
Sep 10, 9 AM $0.0328
-4.70%
$31.23 million $52.77 million
Sep 10, 8 AM $0.0344
-3.72%
$32.77 million $55.01 million
Sep 10, 7 AM $0.0357
+9.13%
$34.04 million $58.1 million
Sep 10, 6 AM $0.0327
-8.49%
$31.19 million $57.07 million
Sep 10, 5 AM $0.0357
-15.31%
$34.08 million $53.34 million
Sep 10, 4 AM $0.0422
+12.87%
$40.24 million $61.3 million