ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
DOSE

DOSE (DOSEUSD)

0.004955
0.00000701
( 0.14% )
Updated: 20:31:01
Realtime Data
PeriodChangeChange %OpenHighLowAvg. Daily Vol
1000000CX
4000000CX
12000000CX
26000000CX
52000000CX
156000000CX
260000000CX

Empower your portfolio: Real-time discussions and actionable trading ideas.

DateCloseChangeChange %OpenHighLowVolume
17155578000.004951093.4E-50.690.004922950.005205830.004890492218941
17154714000.004917072.7E-50.550.00489510.005058910.004882232048935
17153850000.00488958-0.000179-3.530.005059760.005216670.004867851964342
17152986000.005068181.4E-50.280.005057750.005132580.00486642025121
17152122000.00505379-0.000137-2.640.005181310.005269190.004982742042034
17151258000.00519126-0.00021-3.890.005400340.00549390.005150311953772
17150394000.00540078-0.000181-3.240.005839520.006072790.003738573892051
17149530000.0055814-2.9E-5-0.520.005608850.005720520.005495831748400
17148666000.00561036-0.000103-1.800.005707050.005899320.00560751796195
17147802000.00571380.00039267.380.005321070.005741090.005262641900453
17146938000.0053212-4.2E-5-0.780.005356920.005575360.005096811955424
17146074000.005363041.5E-50.280.005329930.005475670.004952971972492
17145210000.00534835-0.000504-8.610.005839520.006072790.005173681834222
17144346000.0058519-0.000124-2.080.006579130.006734870.003733294653559
17143482000.00597577-0.000303-4.830.006279390.006634820.005951161597098
17142618000.006279190.000335225.640.005950090.006382290.005746351691516
17141754000.00594397-0.000371-5.880.006310440.00634480.00592821575671
17140890000.00631456-0.000614-8.860.006938470.006950950.006106621592747
17140026000.006928120.0007152811.510.006219210.006938840.006083951547175
17139162000.00621284-2.9E-5-0.460.006239550.006370070.005964511643746
17138298000.006242140.000229893.820.006579130.006734870.00377914031227
17137434000.00601225-0.000354-5.560.006362350.006424780.005901731773256
17136570000.006366270.0006284410.950.005712920.006550010.005619351752386
17135706000.00573783-2.8E-5-0.490.005755880.005847870.005282931758219
17134842000.005765823.9E-50.680.005769650.005972210.005486171768716
17133978000.00572657-0.00032-5.290.006073510.006108450.005717241675874
17133114000.00604703-0.000125-2.030.006162770.006183620.005726511765631
17132250000.00617238-0.000435-6.580.006579130.006734870.005885544097269
17131386000.00660705-0.000449-6.360.007098920.008383860.005943931350233
17130522000.007056140.001023416.960.006004970.007595940.005720331507287
17129658000.00603274-0.001613-21.100.007638150.007839280.005927621475957
17128794000.00764582-0.000355-4.440.007991330.008109770.007580051312910
17127930000.00800058-0.000141-1.730.008132640.008239460.007570151262444
17127066000.00814136-0.000725-8.180.008875440.009101230.00796431213928
17126202000.00886605-8.3E-5-0.930.011897560.012815490.00400763687292
17125338000.00894899-6.3E-5-0.700.00899070.009275170.008876531154132
17124474000.00901168-0.000299-3.210.009278940.00950760.009004581083632
17123610000.00931103-0.000506-5.150.009825150.010235250.00930231016841
17122746000.00981680.000127721.320.0096510.010476110.009110561044073
17121882000.00968908-0.001881-16.260.011897560.012815490.00908449967711
17121018000.011570380.0031700837.740.008800760.012448230.00879351079181
17120154000.00840030.0011881516.470.007216440.008786730.004105773644041
17119290000.00721215-1.4E-5-0.190.007226950.007363530.00715311356676
17118426000.00722643-0.000227-3.050.007479210.007518780.007169331418435
17117562000.00745347-0.00053-6.640.008014920.008015420.007304041581247
17116698000.007983850.0003674.820.007700390.008176550.00757771873577
17115834000.00761685-0.000811-9.620.00843020.00843180.007602792088868
17114970000.0084282-0.000202-2.340.008633990.008750860.007983621954636
17114106000.008630112.5E-50.290.007987040.008681820.007063334798941
17113242000.00860521-0.000284-3.190.008867690.008922620.008456581820347
17112378000.00888910.000164581.890.00875540.009563490.008735571742798
17111514000.00872452-0.001089-11.100.009473830.009677850.008493281674469
17110650000.009813670.0009148810.280.008872980.010250650.0087651799193
17109786000.008898790.0011562414.930.007708960.009124410.007685261692071
17108922000.00774255-0.000258-3.220.007987040.008613650.007063331922515
17108058000.00800084-0.001738-17.850.005391160.00920710.004240574175429
17107194000.009738790.0026283936.970.007169420.009943210.007060961638990
17106330000.0071104-0.001233-14.780.008355380.0089750.00696451994488
17105466000.00834312-0.001562-15.770.005391160.009097890.005316594746676
17104602000.00990539-0.000552-5.280.010446080.010458870.009120511523921
17103738000.01045727-0.00198-15.920.012845320.012917520.010124691523445
17102874000.01243689-0.002581-17.190.013238970.016702050.011289931441749
17102010000.015017590.00794629112.370.005391160.015057150.005316594574809
17101146000.00707130.0012732621.960.005788130.007867380.005786072530683
17100282000.005798040.0005813711.140.005215520.005952150.005105913110159
17099418000.00521667-0.000386-6.890.005618380.005720160.005153123132813
17098554000.005602330.000226244.210.005391160.00612360.004993442725782
17097690000.005376090.0012609330.640.004058190.005603710.003961753120189
17096826000.00411516-0.000751-15.430.004941960.004965830.003893043153569
17095962000.00486649-0.000149-2.970.003768820.004973250.003741833512512
17095098000.005015880.000327576.990.004754840.005244160.004556262993800
17094234000.004688310.0006030414.760.004152910.005349160.004152913419215
17093370000.004085270.000159354.060.003810830.004603950.003810833354076
17092506000.003925920.000186144.980.003768820.004125050.003703173331618
17091642000.003739781.2E-50.320.003731530.003974060.003584423942923
17090778000.00372756-0.00018-4.610.00390950.004031680.003725493655087
17089914000.003907150.000264437.260.004698070.005721620.003562633092614
17089050000.00364272-6.6E-5-1.780.003711360.003809320.003642133781432
17088186000.00370834-6.0E-6-0.160.003710970.003878760.003619953712829
17087322000.00371398-0.000325-8.050.004037220.004094050.003644422986061
17086458000.00403940.0004660213.040.003552260.004263550.003474432997352
17085594000.00357338-0.000105-2.850.003672630.003843820.003485613393658
17084730000.00367833-0.000182-4.720.003859430.003863030.003558473734604
17083866000.00386001-4.8E-5-1.230.004698070.004919960.003822753360704
17083002000.00390766-2.4E-5-0.610.003928850.004121830.003897473339524
17082138000.00393124-8.8E-5-2.190.004007960.004150060.003852363420355
17081274000.00401897-0.000193-4.580.004212540.004340920.004008273273209
17080410000.004211548.9E-52.160.004110710.004393620.004011863064718
17079546000.004122455.7E-51.400.004062220.004247680.003993483402844
17078682000.00406556-0.000183-4.310.004272650.004292480.00403762902992

Your Recent History

Delayed Upgrade Clock