Find a quote
Cytosorbents Corp
1.03 Down -0.06 (-5.75 %)
Delayed : 2025/07/03 16:53:47
- Previous close $1.09
- Opening $1.01
- Today High $1.13
- Today Low $1.00
- Price Bid $1.03
- Price Ask $1.03
- 52 Weeks High $1.61
- 52 Weeks Low $0.71
- Size Bid 120
- Size Ask 1
- Volume 201,856
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 01:00 PM | $1.09 | Down $ -0.03 | $1.11 | $1.09 | 2,156 |
| 01:00 PM | $1.09 | Up $0.00 | $1.11 | $1.09 | 0 |
| 01:00 PM | $1.09 | Up $0.00 | $1.11 | $1.09 | 0 |
| 01:00 PM | $1.09 | Up $0.00 | $1.11 | $1.09 | 0 |
| 01:00 PM | $1.09 | Up $0.00 | $1.11 | $1.09 | 0 |
| 01:00 PM | $1.09 | Up $0.00 | $1.11 | $1.09 | 0 |
| 01:00 PM | $1.09 | Up $0.00 | $1.11 | $1.09 | 0 |
| 01:00 PM | $1.09 | Up $0.00 | $1.11 | $1.09 | 0 |
| 01:00 PM | $1.09 | Up $0.00 | $1.11 | $1.09 | 0 |
| 01:00 PM | $1.09 | Up $0.00 | $1.11 | $1.09 | 0 |
| 01:00 PM | $1.09 | Up $0.00 | $1.11 | $1.09 | 0 |
| 01:00 PM | $1.09 | Up $0.00 | $1.11 | $1.09 | 0 |
| 01:00 PM | $1.09 | Up $0.00 | $1.11 | $1.09 | 0 |
| 01:00 PM | $1.09 | Up $0.00 | $1.11 | $1.09 | 0 |
| 01:00 PM | $1.09 | Up $0.00 | $1.11 | $1.09 | 0 |
| 01:00 PM | $1.09 | Up $0.00 | $1.11 | $1.09 | 0 |
| 01:00 PM | $1.09 | Up $0.00 | $1.11 | $1.09 | 0 |
| 01:00 PM | $1.09 | Up $0.00 | $1.11 | $1.09 | 0 |
| 01:00 PM | $1.09 | Up $0.00 | $1.11 | $1.09 | 0 |
| 01:00 PM | $1.09 | Up $0.00 | $1.11 | $1.09 | 0 |
| 01:00 PM | $1.09 | Up $0.00 | $1.11 | $1.09 | 0 |
| 01:00 PM | $1.09 | Up $0.00 | $1.11 | $1.09 | 0 |
| 01:00 PM | $1.09 | Up $0.00 | $1.11 | $1.09 | 0 |
| 01:00 PM | $1.09 | Up $0.00 | $1.11 | $1.09 | 0 |
| 01:00 PM | $1.09 | Up $0.00 | $1.11 | $1.09 | 0 |
| 01:00 PM | $1.09 | Up $0.00 | $1.11 | $1.09 | 0 |
| 01:00 PM | $1.09 | Up $0.00 | $1.11 | $1.09 | 0 |
| 01:00 PM | $1.09 | Up $0.00 | $1.11 | $1.09 | 0 |
| 01:00 PM | $1.09 | Up $0.00 | $1.11 | $1.09 | 0 |
| 01:00 PM | $1.09 | Up $0.00 | $1.11 | $1.09 | 0 |
| 01:00 PM | $1.09 | Up $0.00 | $1.11 | $1.09 | 0 |
| 01:00 PM | $1.09 | Up $0.00 | $1.11 | $1.09 | 0 |
| 01:00 PM | $1.09 | Up $0.00 | $1.11 | $1.09 | 0 |
| 01:00 PM | $1.09 | Up $0.00 | $1.11 | $1.09 | 0 |
| 01:00 PM | $1.09 | Up $0.00 | $1.11 | $1.09 | 0 |
| 01:00 PM | $1.09 | Up $0.00 | $1.11 | $1.09 | 0 |
| 01:00 PM | $1.09 | Up $0.00 | $1.11 | $1.09 | 0 |
| 01:00 PM | $1.09 | Up $0.00 | $1.11 | $1.09 | 0 |
| 01:00 PM | $1.09 | Up $0.00 | $1.11 | $1.09 | 0 |
| 01:00 PM | $1.09 | Up $0.00 | $1.11 | $1.09 | 0 |
| 01:00 PM | $1.09 | Up $0.00 | $1.11 | $1.09 | 0 |
| 01:00 PM | $1.09 | Up $0.00 | $1.11 | $1.09 | 0 |
| 01:00 PM | $1.09 | Up $0.00 | $1.11 | $1.09 | 0 |
| 01:00 PM | $1.09 | Up $0.00 | $1.11 | $1.09 | 0 |
| 01:00 PM | $1.09 | Up $0.00 | $1.11 | $1.09 | 0 |
| 01:00 PM | $1.09 | Up $0.00 | $1.11 | $1.09 | 0 |
| 01:00 PM | $1.09 | Up $0.00 | $1.11 | $1.09 | 0 |
| 01:00 PM | $1.09 | Up $0.00 | $1.11 | $1.09 | 0 |
| 01:00 PM | $1.09 | Up $0.00 | $1.11 | $1.09 | 0 |
| 01:00 PM | $1.09 | Up $0.00 | $1.11 | $1.09 | 0 |
| 01:00 PM | $1.09 | Up $0.00 | $1.11 | $1.09 | 0 |
| 01:00 PM | $1.09 | Up $0.00 | $1.11 | $1.09 | 0 |
| 01:00 PM | $1.09 | Up $0.00 | $1.11 | $1.09 | 0 |
| 01:00 PM | $1.09 | Up $0.00 | $1.11 | $1.09 | 0 |
| 01:00 PM | $1.09 | Up $0.00 | $1.11 | $1.09 | 0 |
| 01:00 PM | $1.09 | Up $0.00 | $1.11 | $1.09 | 0 |
| 01:00 PM | $1.09 | Up $0.00 | $1.11 | $1.09 | 0 |
| 01:00 PM | $1.09 | Up $0.00 | $1.11 | $1.09 | 0 |
| 01:00 PM | $1.09 | Up $0.00 | $1.11 | $1.09 | 0 |
| 01:00 PM | $1.09 | Up $0.00 | $1.11 | $1.09 | 0 |
| 01:00 PM | $1.09 | Up $0.00 | $1.11 | $1.09 | 0 |
| 01:00 PM | $1.09 | Up $0.00 | $1.11 | $1.09 | 0 |
| 01:00 PM | $1.09 | Up $0.00 | $1.11 | $1.09 | 0 |
| 01:00 PM | $1.09 | Up $0.00 | $1.11 | $1.09 | 0 |
| 01:00 PM | $1.09 | Up $0.00 | $1.11 | $1.09 | 0 |
| 01:00 PM | $1.09 | Up $0.00 | $1.11 | $1.09 | 0 |
| 01:00 PM | $1.09 | Up $0.00 | $1.11 | $1.09 | 0 |
| 01:00 PM | $1.09 | Up $0.00 | $1.11 | $1.09 | 0 |
| 01:00 PM | $1.09 | Up $0.00 | $1.11 | $1.09 | 0 |
| 01:00 PM | $1.09 | Up $0.00 | $1.11 | $1.09 | 0 |
| 01:00 PM | $1.09 | Up $0.00 | $1.11 | $1.09 | 0 |
| 01:00 PM | $1.09 | Up $0.00 | $1.11 | $1.09 | 0 |
| 01:00 PM | $1.09 | Up $0.00 | $1.11 | $1.09 | 0 |
| 01:00 PM | $1.09 | Up $0.00 | $1.11 | $1.09 | 0 |
| 01:00 PM | $1.09 | Up $0.00 | $1.11 | $1.09 | 0 |
| 01:00 PM | $1.09 | Up $0.00 | $1.11 | $1.09 | 0 |
| 01:00 PM | $1.09 | Up $0.00 | $1.11 | $1.09 | 0 |
| 01:00 PM | $1.09 | Up $0.00 | $1.11 | $1.09 | 0 |
| 01:00 PM | $1.09 | Up $0.00 | $1.11 | $1.09 | 0 |
| 01:00 PM | $1.09 | Up $0.00 | $1.11 | $1.09 | 0 |
| 01:00 PM | $1.09 | Up $0.00 | $1.11 | $1.09 | 0 |
| 01:00 PM | $1.09 | Up $0.00 | $1.11 | $1.09 | 0 |
| 01:00 PM | $1.09 | Up $0.00 | $1.11 | $1.09 | 0 |
| 01:00 PM | $1.09 | Up $0.00 | $1.11 | $1.09 | 0 |
| 01:00 PM | $1.09 | Up $0.00 | $1.11 | $1.09 | 0 |
| 01:00 PM | $1.09 | Up $0.00 | $1.11 | $1.09 | 0 |
| 01:00 PM | $1.09 | Up $0.00 | $1.11 | $1.09 | 0 |
| 01:00 PM | $1.09 | Up $0.00 | $1.11 | $1.09 | 0 |
| 01:00 PM | $1.09 | Up $0.00 | $1.11 | $1.09 | 0 |
| 01:00 PM | $1.09 | Up $0.00 | $1.11 | $1.09 | 0 |
| 01:00 PM | $1.09 | Up $0.00 | $1.11 | $1.09 | 0 |
| 01:00 PM | $1.09 | Up $0.00 | $1.11 | $1.09 | 0 |
| 01:00 PM | $1.09 | Up $0.00 | $1.11 | $1.09 | 0 |
| 01:00 PM | $1.09 | Up $0.00 | $1.11 | $1.09 | 0 |
| 01:00 PM | $1.09 | Up $0.00 | $1.11 | $1.09 | 0 |
| 01:00 PM | $1.09 | Up $0.00 | $1.11 | $1.09 | 0 |
| 01:00 PM | $1.09 | Up $0.00 | $1.11 | $1.09 | 0 |
| 01:00 PM | $1.09 | Up $0.00 | $1.11 | $1.09 | 0 |
| 01:00 PM | $1.09 | Up $0.00 | $1.11 | $1.09 | 0 |
| 01:00 PM | $1.09 | Up $0.00 | $1.11 | $1.09 | 0 |
| 01:00 PM | $1.09 | Up $0.00 | $1.11 | $1.09 | 0 |
| 01:00 PM | $1.09 | Up $0.00 | $1.11 | $1.09 | 0 |
| 01:00 PM | $1.09 | Up $0.00 | $1.11 | $1.09 | 0 |
| 01:00 PM | $1.09 | Up $0.00 | $1.11 | $1.09 | 0 |
| 01:00 PM | $1.09 | Up $0.00 | $1.11 | $1.09 | 0 |
| 01:00 PM | $1.09 | Up $0.00 | $1.11 | $1.09 | 0 |
| 01:00 PM | $1.09 | Up $0.00 | $1.11 | $1.09 | 0 |
| 01:00 PM | $1.09 | Up $0.00 | $1.11 | $1.09 | 0 |
| 01:00 PM | $1.09 | Up $0.00 | $1.11 | $1.09 | 0 |
| 01:00 PM | $1.09 | Up $0.00 | $1.11 | $1.09 | 0 |
| 01:00 PM | $1.09 | Up $0.00 | $1.11 | $1.09 | 0 |
| 01:00 PM | $1.09 | Up $0.00 | $1.11 | $1.09 | 0 |
| 01:00 PM | $1.09 | Up $0.00 | $1.11 | $1.09 | 0 |
| 01:00 PM | $1.09 | Up $0.00 | $1.11 | $1.09 | 0 |
| 01:00 PM | $1.09 | Up $0.00 | $1.11 | $1.09 | 0 |
| 01:00 PM | $1.09 | Up $0.00 | $1.11 | $1.09 | 0 |
| 01:00 PM | $1.09 | Up $0.00 | $1.11 | $1.09 | 0 |
| 01:00 PM | $1.09 | Up $0.00 | $1.11 | $1.09 | 0 |
| 01:00 PM | $1.09 | Up $0.00 | $1.11 | $1.09 | 0 |
| 01:00 PM | $1.09 | Up $0.00 | $1.11 | $1.09 | 0 |
| 01:00 PM | $1.09 | Up $0.00 | $1.11 | $1.09 | 0 |
| 01:00 PM | $1.09 | Up $0.00 | $1.11 | $1.09 | 0 |
| 01:00 PM | $1.09 | Up $0.00 | $1.11 | $1.09 | 0 |
| 01:00 PM | $1.09 | Up $0.00 | $1.11 | $1.09 | 0 |
| 01:00 PM | $1.09 | Up $0.00 | $1.11 | $1.09 | 0 |
| 01:00 PM | $1.09 | Up $0.00 | $1.11 | $1.09 | 0 |
| 01:00 PM | $1.09 | Up $0.00 | $1.11 | $1.09 | 0 |
| 01:00 PM | $1.09 | Up $0.00 | $1.11 | $1.09 | 0 |
| 01:00 PM | $1.09 | Up $0.00 | $1.11 | $1.09 | 0 |
| 01:00 PM | $1.09 | Up $0.00 | $1.11 | $1.09 | 0 |
| 01:00 PM | $1.09 | Up $0.00 | $1.11 | $1.09 | 0 |
| 01:00 PM | $1.09 | Up $0.00 | $1.11 | $1.09 | 0 |
| 01:00 PM | $1.09 | Up $0.00 | $1.11 | $1.09 | 0 |
| 01:00 PM | $1.09 | Up $0.00 | $1.11 | $1.09 | 0 |
| 01:00 PM | $1.09 | Up $0.00 | $1.11 | $1.09 | 0 |
| 01:00 PM | $1.09 | Up $0.00 | $1.11 | $1.09 | 0 |
| 01:00 PM | $1.09 | Up $0.00 | $1.11 | $1.09 | 0 |
| 01:00 PM | $1.09 | Up $0.00 | $1.11 | $1.09 | 0 |
| 01:00 PM | $1.09 | Up $0.00 | $1.11 | $1.09 | 0 |
| 01:00 PM | $1.09 | Up $0.00 | $1.11 | $1.09 | 0 |
| 01:00 PM | $1.09 | Up $0.00 | $1.11 | $1.09 | 0 |
| 01:00 PM | $1.09 | Up $0.00 | $1.11 | $1.09 | 0 |
| 01:00 PM | $1.09 | Up $0.00 | $1.11 | $1.09 | 0 |
| 01:00 PM | $1.09 | Up $0.00 | $1.11 | $1.09 | 0 |
| 01:00 PM | $1.09 | Up $0.00 | $1.11 | $1.09 | 0 |
| 01:00 PM | $1.09 | Up $0.00 | $1.11 | $1.09 | 0 |
| 01:00 PM | $1.09 | Up $0.00 | $1.11 | $1.09 | 0 |
| 01:00 PM | $1.09 | Up $0.00 | $1.11 | $1.09 | 0 |
| 01:00 PM | $1.09 | Up $0.00 | $1.11 | $1.09 | 0 |
| 01:00 PM | $1.09 | Up $0.00 | $1.11 | $1.09 | 0 |
| 01:00 PM | $1.09 | Up $0.00 | $1.11 | $1.09 | 0 |
| 01:00 PM | $1.09 | Up $0.00 | $1.11 | $1.09 | 0 |
| 01:00 PM | $1.09 | Up $0.00 | $1.11 | $1.09 | 0 |
| 01:00 PM | $1.09 | Up $0.00 | $1.11 | $1.09 | 0 |
| 01:00 PM | $1.09 | Up $0.00 | $1.11 | $1.09 | 0 |
| 01:00 PM | $1.09 | Up $0.00 | $1.11 | $1.09 | 0 |
| 01:00 PM | $1.09 | Up $0.00 | $1.11 | $1.09 | 0 |
| 01:00 PM | $1.09 | Up $0.00 | $1.11 | $1.09 | 0 |
| 01:00 PM | $1.09 | Up $0.00 | $1.11 | $1.09 | 0 |
| 01:00 PM | $1.09 | Up $0.00 | $1.11 | $1.09 | 0 |
| 01:00 PM | $1.09 | Up $0.00 | $1.11 | $1.09 | 0 |
| 01:00 PM | $1.09 | Up $0.00 | $1.11 | $1.09 | 0 |
| 01:00 PM | $1.09 | Up $0.00 | $1.11 | $1.09 | 0 |
| 01:00 PM | $1.09 | Up $0.00 | $1.11 | $1.09 | 0 |
| 01:00 PM | $1.09 | Up $0.00 | $1.11 | $1.09 | 0 |
| 01:00 PM | $1.09 | Up $0.00 | $1.11 | $1.09 | 0 |
| 01:00 PM | $1.09 | Up $0.00 | $1.11 | $1.09 | 0 |
| 01:00 PM | $1.09 | Up $0.00 | $1.11 | $1.09 | 0 |
| 01:00 PM | $1.09 | Up $0.00 | $1.11 | $1.09 | 0 |
| 01:00 PM | $1.09 | Up $0.00 | $1.11 | $1.09 | 0 |
| 01:00 PM | $1.09 | Up $0.00 | $1.11 | $1.09 | 0 |
| 01:00 PM | $1.09 | Up $0.00 | $1.11 | $1.09 | 0 |
| 01:00 PM | $1.09 | Up $0.00 | $1.11 | $1.09 | 0 |
| 01:00 PM | $1.09 | Up $0.00 | $1.11 | $1.09 | 0 |
| 01:00 PM | $1.09 | Up $0.00 | $1.11 | $1.09 | 0 |
| 01:00 PM | $1.09 | Up $0.00 | $1.11 | $1.09 | 0 |
| 01:00 PM | $1.09 | Up $0.00 | $1.11 | $1.09 | 0 |
| 01:00 PM | $1.09 | Up $0.00 | $1.11 | $1.09 | 0 |
| 01:00 PM | $1.09 | Up $0.00 | $1.11 | $1.09 | 0 |
| 01:00 PM | $1.09 | Up $0.00 | $1.11 | $1.09 | 0 |
| 12:59 PM | $1.12 | Up $0.01 | $1.12 | $1.10 | 4,281 |
| 12:58 PM | $1.11 | Up $0.00 | $1.11 | $1.11 | 1,256 |
| 12:57 PM | $1.11 | Up $0.01 | $1.11 | $1.11 | 800 |
| 12:56 PM | $1.11 | Down $ -0.02 | $1.12 | $1.11 | 3,912 |
| 12:55 PM | $1.12 | Up $0.01 | $1.12 | $1.10 | 2,181 |
| 12:54 PM | $1.11 | Up $0.01 | $1.12 | $1.11 | 1,400 |
| 12:52 PM | $1.11 | Down $ -0.01 | $1.11 | $1.11 | 1,597 |
| 12:52 PM | $1.11 | Up $0.00 | $1.11 | $1.11 | 0 |
| 12:50 PM | $1.11 | Up $0.00 | $1.11 | $1.11 | 1,390 |
| 12:50 PM | $1.11 | Up $0.00 | $1.11 | $1.11 | 0 |
| 12:49 PM | $1.11 | Up $0.00 | $1.11 | $1.11 | 100 |
| 12:48 PM | $1.11 | Up $0.02 | $1.11 | $1.11 | 1,393 |
| 12:47 PM | $1.09 | Down $ -0.01 | $1.10 | $1.09 | 815 |
| 12:46 PM | $1.10 | Up $0.00 | $1.12 | $1.10 | 15,300 |
| 12:44 PM | $1.10 | Up $0.03 | $1.11 | $1.07 | 11,109 |
| 12:44 PM | $1.10 | Up $0.00 | $1.11 | $1.07 | 0 |
| 12:43 PM | $1.07 | Up $0.00 | $1.08 | $1.05 | 2,954 |
| 12:42 PM | $1.07 | Up $0.02 | $1.07 | $1.05 | 200 |
| 12:41 PM | $1.05 | Down $ -0.01 | $1.07 | $1.05 | 400 |
| 12:40 PM | $1.06 | Up $0.01 | $1.07 | $1.05 | 300 |
| 12:39 PM | $1.05 | Down $ -0.01 | $1.05 | $1.05 | 300 |
| 12:38 PM | $1.07 | Up $0.04 | $1.07 | $1.05 | 700 |
| 12:37 PM | $1.02 | Down $ -0.02 | $1.02 | $1.02 | 100 |
| 12:36 PM | $1.04 | Up $0.01 | $1.05 | $1.02 | 1,900 |
| 12:35 PM | $1.04 | Up $0.01 | $1.04 | $1.04 | 100 |
| 12:34 PM | $1.02 | Down $ -0.01 | $1.02 | $1.02 | 100 |
| 12:33 PM | $1.04 | Down $ -0.02 | $1.04 | $1.04 | 100 |
| 12:32 PM | $1.05 | Up $0.02 | $1.05 | $1.02 | 349 |
| 12:30 PM | $1.03 | Down $ -0.06 | $1.07 | $1.00 | 17,620 |
| 12:30 PM | $1.03 | Up $0.00 | $1.07 | $1.00 | 0 |
| 12:24 PM | $1.09 | Down $ -0.01 | $1.09 | $1.09 | 100 |
| 12:24 PM | $1.09 | Up $0.00 | $1.09 | $1.09 | 0 |
| 12:24 PM | $1.09 | Up $0.00 | $1.09 | $1.09 | 0 |
| 12:24 PM | $1.09 | Up $0.00 | $1.09 | $1.09 | 0 |
| 12:24 PM | $1.09 | Up $0.00 | $1.09 | $1.09 | 0 |
| 12:24 PM | $1.09 | Up $0.00 | $1.09 | $1.09 | 0 |
| 12:22 PM | $1.10 | Down $ -0.01 | $1.10 | $1.10 | 986 |
| 12:22 PM | $1.10 | Up $0.00 | $1.10 | $1.10 | 0 |
| 12:21 PM | $1.11 | Up $0.01 | $1.11 | $1.11 | 348 |
| 12:19 PM | $1.10 | Up $0.00 | $1.10 | $1.10 | 100 |
| 12:19 PM | $1.10 | Up $0.00 | $1.10 | $1.10 | 0 |
| 12:18 PM | $1.10 | Up $0.00 | $1.10 | $1.10 | 100 |
| 12:16 PM | $1.10 | Down $ -0.02 | $1.11 | $1.10 | 300 |
| 12:16 PM | $1.10 | Up $0.00 | $1.11 | $1.10 | 0 |
| 12:15 PM | $1.12 | Up $0.02 | $1.12 | $1.11 | 316 |
| 12:13 PM | $1.10 | Up $0.05 | $1.13 | $1.06 | 17,808 |
| 12:13 PM | $1.10 | Up $0.00 | $1.13 | $1.06 | 0 |
| 12:10 PM | $1.06 | Up $0.01 | $1.06 | $1.06 | 200 |
| 12:10 PM | $1.06 | Up $0.00 | $1.06 | $1.06 | 0 |
| 12:10 PM | $1.06 | Up $0.00 | $1.06 | $1.06 | 0 |
| 12:08 PM | $1.04 | Down $ -0.04 | $1.04 | $1.04 | 200 |
| 12:08 PM | $1.04 | Up $0.00 | $1.04 | $1.04 | 0 |
| 12:00 PM | $1.08 | Up $0.00 | $1.08 | $1.08 | 100 |
| 12:00 PM | $1.08 | Up $0.00 | $1.08 | $1.08 | 0 |
| 12:00 PM | $1.08 | Up $0.00 | $1.08 | $1.08 | 0 |
| 12:00 PM | $1.08 | Up $0.00 | $1.08 | $1.08 | 0 |
| 12:00 PM | $1.08 | Up $0.00 | $1.08 | $1.08 | 0 |
| 12:00 PM | $1.08 | Up $0.00 | $1.08 | $1.08 | 0 |
| 12:00 PM | $1.08 | Up $0.00 | $1.08 | $1.08 | 0 |
| 12:00 PM | $1.08 | Up $0.00 | $1.08 | $1.08 | 0 |
| 11:59 AM | $1.08 | Up $0.01 | $1.08 | $1.08 | 680 |
| 11:58 AM | $1.07 | Down $ -0.02 | $1.09 | $1.07 | 5,740 |
| 11:57 AM | $1.09 | Up $0.05 | $1.09 | $1.05 | 16,358 |
| 11:54 AM | $1.04 | Down $ -0.01 | $1.04 | $1.04 | 1,179 |
| 11:54 AM | $1.04 | Up $0.00 | $1.04 | $1.04 | 0 |
| 11:54 AM | $1.04 | Up $0.00 | $1.04 | $1.04 | 0 |
| 11:53 AM | $1.05 | Up $0.01 | $1.05 | $1.05 | 7,562 |
| 11:51 AM | $1.04 | Up $0.01 | $1.04 | $1.04 | 2,946 |
| 11:51 AM | $1.04 | Up $0.00 | $1.04 | $1.04 | 0 |
| 11:50 AM | $1.03 | Down $ -0.01 | $1.04 | $1.03 | 400 |
| 11:49 AM | $1.04 | Up $0.00 | $1.04 | $1.04 | 100 |
| 11:42 AM | $1.04 | Down $ -0.01 | $1.04 | $1.04 | 1,108 |
| 11:42 AM | $1.04 | Up $0.00 | $1.04 | $1.04 | 0 |
| 11:42 AM | $1.04 | Up $0.00 | $1.04 | $1.04 | 0 |
| 11:42 AM | $1.04 | Up $0.00 | $1.04 | $1.04 | 0 |
| 11:42 AM | $1.04 | Up $0.00 | $1.04 | $1.04 | 0 |
| 11:42 AM | $1.04 | Up $0.00 | $1.04 | $1.04 | 0 |
| 11:42 AM | $1.04 | Up $0.00 | $1.04 | $1.04 | 0 |
| 11:40 AM | $1.05 | Up $0.00 | $1.05 | $1.05 | 200 |
| 11:40 AM | $1.05 | Up $0.00 | $1.05 | $1.05 | 0 |
| 11:39 AM | $1.05 | Up $0.01 | $1.05 | $1.03 | 11,500 |
| 11:38 AM | $1.04 | Up $0.01 | $1.04 | $1.04 | 5,000 |
| 11:34 AM | $1.03 | Up $0.00 | $1.03 | $1.03 | 100 |
| 11:34 AM | $1.03 | Up $0.00 | $1.03 | $1.03 | 0 |
| 11:34 AM | $1.03 | Up $0.00 | $1.03 | $1.03 | 0 |
| 11:34 AM | $1.03 | Up $0.00 | $1.03 | $1.03 | 0 |
| 11:31 AM | $1.03 | Up $0.01 | $1.03 | $1.02 | 7,516 |
| 11:31 AM | $1.03 | Up $0.00 | $1.03 | $1.02 | 0 |
| 11:31 AM | $1.03 | Up $0.00 | $1.03 | $1.02 | 0 |
| 11:30 AM | $1.02 | Up $0.02 | $1.02 | $1.01 | 1,269 |
| 11:28 AM | $1.00 | Down $ -0.02 | $1.01 | $1.00 | 3,977 |
| 11:28 AM | $1.00 | Up $0.00 | $1.01 | $1.00 | 0 |
| 11:23 AM | $1.02 | Down $0.00 | $1.02 | $1.02 | 1,504 |
| 11:23 AM | $1.02 | Up $0.00 | $1.02 | $1.02 | 0 |
| 11:23 AM | $1.02 | Up $0.00 | $1.02 | $1.02 | 0 |
| 11:23 AM | $1.02 | Up $0.00 | $1.02 | $1.02 | 0 |
| 11:23 AM | $1.02 | Up $0.00 | $1.02 | $1.02 | 0 |
| 11:18 AM | $1.03 | Up $0.02 | $1.03 | $1.01 | 3,936 |
| 11:18 AM | $1.03 | Up $0.00 | $1.03 | $1.01 | 0 |
| 11:18 AM | $1.03 | Up $0.00 | $1.03 | $1.01 | 0 |
| 11:18 AM | $1.03 | Up $0.00 | $1.03 | $1.01 | 0 |
| 11:18 AM | $1.03 | Up $0.00 | $1.03 | $1.01 | 0 |
| 11:16 AM | $1.01 | Up $0.00 | $1.01 | $1.01 | 2,000 |
| 11:16 AM | $1.01 | Up $0.00 | $1.01 | $1.01 | 0 |
| 11:15 AM | $1.00 | Down $ -0.01 | $1.00 | $1.00 | 100 |
| 11:05 AM | $1.01 | Up $0.01 | $1.01 | $1.01 | 2,000 |
| 11:05 AM | $1.01 | Up $0.00 | $1.01 | $1.01 | 0 |
| 11:05 AM | $1.01 | Up $0.00 | $1.01 | $1.01 | 0 |
| 11:05 AM | $1.01 | Up $0.00 | $1.01 | $1.01 | 0 |
| 11:05 AM | $1.01 | Up $0.00 | $1.01 | $1.01 | 0 |
| 11:05 AM | $1.01 | Up $0.00 | $1.01 | $1.01 | 0 |
| 11:05 AM | $1.01 | Up $0.00 | $1.01 | $1.01 | 0 |
| 11:05 AM | $1.01 | Up $0.00 | $1.01 | $1.01 | 0 |
| 11:05 AM | $1.01 | Up $0.00 | $1.01 | $1.01 | 0 |
| 11:05 AM | $1.01 | Up $0.00 | $1.01 | $1.01 | 0 |
| 10:57 AM | $1.00 | Up $0.00 | $1.00 | $1.00 | 300 |
| 10:57 AM | $1.00 | Up $0.00 | $1.00 | $1.00 | 0 |
| 10:57 AM | $1.00 | Up $0.00 | $1.00 | $1.00 | 0 |
| 10:57 AM | $1.00 | Up $0.00 | $1.00 | $1.00 | 0 |
| 10:57 AM | $1.00 | Up $0.00 | $1.00 | $1.00 | 0 |
| 10:57 AM | $1.00 | Up $0.00 | $1.00 | $1.00 | 0 |
| 10:57 AM | $1.00 | Up $0.00 | $1.00 | $1.00 | 0 |
| 10:57 AM | $1.00 | Up $0.00 | $1.00 | $1.00 | 0 |
| 10:54 AM | $1.00 | Down $ -0.01 | $1.01 | $1.00 | 2,100 |
| 10:54 AM | $1.00 | Up $0.00 | $1.01 | $1.00 | 0 |
| 10:54 AM | $1.00 | Up $0.00 | $1.01 | $1.00 | 0 |
| 10:51 AM | $1.01 | Up $0.00 | $1.01 | $1.00 | 961 |
| 10:51 AM | $1.01 | Up $0.00 | $1.01 | $1.00 | 0 |
| 10:51 AM | $1.01 | Up $0.00 | $1.01 | $1.00 | 0 |
| 10:50 AM | $1.01 | Up $0.00 | $1.01 | $1.01 | 200 |
| 10:19 AM | $1.01 | Up $0.00 | $1.01 | $1.01 | 100 |
| 10:19 AM | $1.01 | Up $0.00 | $1.01 | $1.01 | 0 |
| 10:19 AM | $1.01 | Up $0.00 | $1.01 | $1.01 | 0 |
| 10:19 AM | $1.01 | Up $0.00 | $1.01 | $1.01 | 0 |
| 10:19 AM | $1.01 | Up $0.00 | $1.01 | $1.01 | 0 |
| 10:19 AM | $1.01 | Up $0.00 | $1.01 | $1.01 | 0 |
| 10:19 AM | $1.01 | Up $0.00 | $1.01 | $1.01 | 0 |
| 10:19 AM | $1.01 | Up $0.00 | $1.01 | $1.01 | 0 |
| 10:19 AM | $1.01 | Up $0.00 | $1.01 | $1.01 | 0 |
| 10:19 AM | $1.01 | Up $0.00 | $1.01 | $1.01 | 0 |
| 10:19 AM | $1.01 | Up $0.00 | $1.01 | $1.01 | 0 |
| 10:19 AM | $1.01 | Up $0.00 | $1.01 | $1.01 | 0 |
| 10:19 AM | $1.01 | Up $0.00 | $1.01 | $1.01 | 0 |
| 10:19 AM | $1.01 | Up $0.00 | $1.01 | $1.01 | 0 |
| 10:19 AM | $1.01 | Up $0.00 | $1.01 | $1.01 | 0 |
| 10:19 AM | $1.01 | Up $0.00 | $1.01 | $1.01 | 0 |
| 10:19 AM | $1.01 | Up $0.00 | $1.01 | $1.01 | 0 |
| 10:19 AM | $1.01 | Up $0.00 | $1.01 | $1.01 | 0 |
| 10:19 AM | $1.01 | Up $0.00 | $1.01 | $1.01 | 0 |
| 10:19 AM | $1.01 | Up $0.00 | $1.01 | $1.01 | 0 |
| 10:19 AM | $1.01 | Up $0.00 | $1.01 | $1.01 | 0 |
| 10:19 AM | $1.01 | Up $0.00 | $1.01 | $1.01 | 0 |
| 10:19 AM | $1.01 | Up $0.00 | $1.01 | $1.01 | 0 |
| 10:19 AM | $1.01 | Up $0.00 | $1.01 | $1.01 | 0 |
| 10:19 AM | $1.01 | Up $0.00 | $1.01 | $1.01 | 0 |
| 10:19 AM | $1.01 | Up $0.00 | $1.01 | $1.01 | 0 |
| 10:19 AM | $1.01 | Up $0.00 | $1.01 | $1.01 | 0 |
| 10:19 AM | $1.01 | Up $0.00 | $1.01 | $1.01 | 0 |
| 10:19 AM | $1.01 | Up $0.00 | $1.01 | $1.01 | 0 |
| 10:19 AM | $1.01 | Up $0.00 | $1.01 | $1.01 | 0 |
| 10:19 AM | $1.01 | Up $0.00 | $1.01 | $1.01 | 0 |
| 10:18 AM | $1.01 | Up $0.00 | $1.01 | $1.00 | 1,723 |
| 10:08 AM | $1.00 | Up $0.00 | $1.00 | $1.00 | 200 |
| 10:08 AM | $1.00 | Up $0.00 | $1.00 | $1.00 | 0 |
| 10:08 AM | $1.00 | Up $0.00 | $1.00 | $1.00 | 0 |
| 10:08 AM | $1.00 | Up $0.00 | $1.00 | $1.00 | 0 |
| 10:08 AM | $1.00 | Up $0.00 | $1.00 | $1.00 | 0 |
| 10:08 AM | $1.00 | Up $0.00 | $1.00 | $1.00 | 0 |
| 10:08 AM | $1.00 | Up $0.00 | $1.00 | $1.00 | 0 |
| 10:08 AM | $1.00 | Up $0.00 | $1.00 | $1.00 | 0 |
| 10:08 AM | $1.00 | Up $0.00 | $1.00 | $1.00 | 0 |
| 10:08 AM | $1.00 | Up $0.00 | $1.00 | $1.00 | 0 |
| 10:05 AM | $1.00 | Down $ -0.01 | $1.00 | $1.00 | 100 |
| 10:05 AM | $1.00 | Up $0.00 | $1.00 | $1.00 | 0 |
| 10:05 AM | $1.00 | Up $0.00 | $1.00 | $1.00 | 0 |
| 10:02 AM | $1.01 | Down $ -0.01 | $1.01 | $1.01 | 2,000 |
| 10:02 AM | $1.01 | Up $0.00 | $1.01 | $1.01 | 0 |
| 10:02 AM | $1.01 | Up $0.00 | $1.01 | $1.01 | 0 |
| 09:59 AM | $1.02 | Up $0.01 | $1.02 | $1.02 | 300 |
| 09:59 AM | $1.02 | Up $0.00 | $1.02 | $1.02 | 0 |
| 09:59 AM | $1.02 | Up $0.00 | $1.02 | $1.02 | 0 |
| 09:51 AM | $1.00 | Down $ -0.01 | $1.00 | $1.00 | 539 |
| 09:51 AM | $1.00 | Up $0.00 | $1.00 | $1.00 | 0 |
| 09:51 AM | $1.00 | Up $0.00 | $1.00 | $1.00 | 0 |
| 09:51 AM | $1.00 | Up $0.00 | $1.00 | $1.00 | 0 |
| 09:51 AM | $1.00 | Up $0.00 | $1.00 | $1.00 | 0 |
| 09:51 AM | $1.00 | Up $0.00 | $1.00 | $1.00 | 0 |
| 09:51 AM | $1.00 | Up $0.00 | $1.00 | $1.00 | 0 |
| 09:51 AM | $1.00 | Up $0.00 | $1.00 | $1.00 | 0 |
| 09:48 AM | $1.01 | Up $0.01 | $1.01 | $1.01 | 100 |
| 09:48 AM | $1.01 | Up $0.00 | $1.01 | $1.01 | 0 |
| 09:48 AM | $1.01 | Up $0.00 | $1.01 | $1.01 | 0 |
| 09:46 AM | $1.01 | Up $0.00 | $1.01 | $1.00 | 2,009 |
| 09:46 AM | $1.01 | Up $0.00 | $1.01 | $1.00 | 0 |
| 09:45 AM | $1.00 | Down $ -0.01 | $1.00 | $1.00 | 800 |
| 09:30 AM | $1.01 | Up $0.01 | $1.01 | $1.01 | 6,463 |
| 09:30 AM | $1.01 | Up $0.00 | $1.01 | $1.01 | 0 |
| 09:30 AM | $1.01 | Up $0.00 | $1.01 | $1.01 | 0 |
| 09:30 AM | $1.01 | Up $0.00 | $1.01 | $1.01 | 0 |
| 09:30 AM | $1.01 | Up $0.00 | $1.01 | $1.01 | 0 |
| 09:30 AM | $1.01 | Up $0.00 | $1.01 | $1.01 | 0 |
| 09:30 AM | $1.01 | Up $0.00 | $1.01 | $1.01 | 0 |
| 09:30 AM | $1.01 | Up $0.00 | $1.01 | $1.01 | 0 |
| 09:30 AM | $1.01 | Up $0.00 | $1.01 | $1.01 | 0 |
| 09:30 AM | $1.01 | Up $0.00 | $1.01 | $1.01 | 0 |
| 09:30 AM | $1.01 | Up $0.00 | $1.01 | $1.01 | 0 |
| 09:30 AM | $1.01 | Up $0.00 | $1.01 | $1.01 | 0 |
| 09:30 AM | $1.01 | Up $0.00 | $1.01 | $1.01 | 0 |
| 09:30 AM | $1.01 | Up $0.00 | $1.01 | $1.01 | 0 |
| 09:30 AM | $1.01 | Up $0.00 | $1.01 | $1.01 | 0 |
| Previous close | $1.00 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 03/07/2025 | $1.09 | $1.08 | $1.13 | $1.00 | 93,371 |
| 02/07/2025 | $1.01 | $0.97 | $1.01 | $0.95 | 134,899 |
| 01/07/2025 | $1.29 | $1.28 | $1.30 | $1.26 | 29,724 |
| 30/06/2025 | $1.28 | $1.27 | $1.30 | $1.25 | 63,216 |
| 27/06/2025 | $1.20 | $1.15 | $1.25 | $1.15 | 71,556 |
| 26/06/2025 | $1.18 | $1.21 | $1.21 | $1.15 | 31,151 |
| 25/06/2025 | $1.20 | $1.18 | $1.21 | $1.16 | 36,284 |
| 24/06/2025 | $1.20 | $1.26 | $1.33 | $1.20 | 62,684 |
| 23/06/2025 | $1.26 | $1.26 | $1.37 | $1.25 | 170,213 |
| 20/06/2025 | $1.18 | $1.17 | $1.28 | $1.13 | 244,606 |
| 18/06/2025 | $1.16 | $1.22 | $1.23 | $1.16 | 31,121 |
| 17/06/2025 | $1.20 | $1.19 | $1.25 | $1.16 | 51,172 |
| 16/06/2025 | $1.22 | $1.09 | $1.29 | $1.09 | 181,606 |
| 13/06/2025 | $1.09 | $1.03 | $1.11 | $1.03 | 46,099 |
| 12/06/2025 | $1.07 | $1.06 | $1.09 | $1.05 | 10,806 |
| 11/06/2025 | $1.09 | $1.05 | $1.12 | $1.05 | 27,058 |
| 10/06/2025 | $1.06 | $1.07 | $1.09 | $1.06 | 31,854 |
| 09/06/2025 | $1.08 | $1.09 | $1.09 | $1.03 | 54,023 |
| 06/06/2025 | $1.06 | $1.04 | $1.06 | $1.03 | 45,713 |
| 05/06/2025 | $1.05 | $1.04 | $1.06 | $1.01 | 60,142 |
| 04/06/2025 | $1.00 | $1.03 | $1.06 | $1.00 | 64,103 |
| 03/06/2025 | $1.00 | $0.97 | $1.01 | $0.92 | 94,843 |
| 02/06/2025 | $0.86 | $0.89 | $0.90 | $0.84 | 7,346 |
| 30/05/2025 | $0.87 | $0.86 | $0.88 | $0.85 | 41,606 |
| 29/05/2025 | $0.82 | $0.86 | $0.86 | $0.82 | 25,755 |
| 28/05/2025 | $0.84 | $0.85 | $0.85 | $0.84 | 2,235 |
| 27/05/2025 | $0.82 | $0.82 | $0.86 | $0.81 | 124,060 |
| 23/05/2025 | $0.85 | $0.85 | $0.87 | $0.85 | 30,624 |
| 22/05/2025 | $0.85 | $0.84 | $0.88 | $0.82 | 63,997 |
| 21/05/2025 | $0.87 | $0.87 | $0.90 | $0.84 | 39,751 |
Graphs are not available, please refer to the detailed table