We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714694280 | 4.4750002 | 0.16 | 3.70 | 4.3054304 | 4.5499999 | 4.182418 | 29860 |
| 1714607820 | 4.3154313 | 0.12 | 2.75 | 4.1874187 | 4.3154313 | 3.9550002 | 27884 |
| 1714521420 | 4.2000001 | -0.25 | -5.52 | 4.4319998 | 4.4909998 | 4.0330001 | 34900 |
| 1714435080 | 4.4454444 | -0.03 | -0.57 | 4.4770002 | 4.5239999 | 4.253 | 30751 |
| 1714348680 | 4.4710002 | -0.15 | -3.25 | 4.6339999 | 4.7349999 | 4.4620001 | 32057 |
| 1714262280 | 4.6210002 | 0.12 | 2.62 | 4.5089998 | 4.6359999 | 4.3635638 | 35800 |
| 1714175880 | 4.5029999 | -0.26 | -5.42 | 4.7380002 | 4.7499999 | 4.4940002 | 31614 |
| 1714089480 | 4.7609999 | 0.09 | 1.93 | 4.6559999 | 4.7979999 | 4.5130001 | 35966 |
| 1714003080 | 4.6709998 | -0.31 | -6.25 | 4.9759999 | 5.1179999 | 4.6280001 | 47976 |
| 1713916620 | 4.9825017 | -0.13 | -2.48 | 5.0820002 | 5.1489999 | 4.9350001 | 35996 |
| 1713830280 | 5.1089999 | -0.04 | -0.83 | 5.1379998 | 5.2489999 | 4.9900001 | 39913 |
| 1713743880 | 5.1519998 | -0.08 | -1.51 | 5.2274774 | 5.2979999 | 4.9960001 | 31404 |
| 1713657480 | 5.2309999 | 0.26 | 5.29 | 4.9439998 | 5.2609999 | 4.8870002 | 37634 |
| 1713571080 | 4.9679999 | 0.08 | 1.68 | 4.882 | 5.0019999 | 4.489 | 35960 |
| 1713484680 | 4.8859998 | 0.17 | 3.56 | 4.7249999 | 4.9344934 | 4.6350001 | 31946 |
| 1713398280 | 4.7180002 | -0.2 | -4.03 | 4.923 | 4.9939999 | 4.6502087 | 39034 |
| 1713311880 | 4.9160001 | 0.14 | 2.97 | 4.7820001 | 4.9789999 | 4.5620002 | 30796 |
| 1713225480 | 4.7739998 | -0.22 | -4.37 | 4.971 | 5.2389999 | 4.6040001 | 27061 |
| 1713139080 | 4.9919998 | 0.43 | 9.52 | 4.51 | 5.0770444 | 4.3790001 | 27280 |
| 1713052620 | 4.5579998 | -0.68 | -13.00 | 5.206 | 5.4109998 | 4.069 | 38306 |
| 1712966280 | 5.2389998 | -0.93 | -15.13 | 6.1763823 | 6.288 | 4.9560249 | 20812 |
| 1712879880 | 6.173 | -0.24 | -3.68 | 6.38100002 | 6.512 | 6.144 | 9956 |
| 1712793480 | 6.40899999 | -0.05 | -0.70 | 6.46499999 | 6.504 | 6.14100002 | 36264 |
| 1712707020 | 6.45435451 | -0.37 | -5.47 | 6.84510493 | 6.95599999 | 6.43300002 | 27632 |
| 1712620680 | 6.82799998 | 0.25 | 3.80 | 6.57034291 | 6.90399999 | 6.41200001 | 32725 |
| 1712534280 | 6.57800001 | -0.01 | -0.17 | 6.59700001 | 6.68666858 | 6.46100001 | 32038 |
| 1712447880 | 6.58899998 | 0.27 | 4.31 | 6.30099999 | 6.60899999 | 6.28100001 | 25704 |
| 1712361480 | 6.31699999 | -0.18 | -2.77 | 6.50300001 | 6.54499999 | 6.03000002 | 31423 |
| 1712275080 | 6.49699999 | 0.06 | 0.93 | 6.40200001 | 6.75067499 | 6.25699999 | 27280 |
| 1712188680 | 6.43700002 | -0.37 | -5.41 | 6.78399999 | 6.91599998 | 6.30500002 | 26770 |
| 1712102280 | 6.80499999 | -0.23 | -3.27 | 7.02399998 | 7.02399999 | 6.56300001 | 20399 |
| 1712015880 | 7.03500001 | -0.29 | -3.99 | 7.32300002 | 7.34399998 | 6.90100001 | 25131 |
| 1711929480 | 7.32700001 | 0.04 | 0.60 | 7.28499999 | 7.41999999 | 7.26800001 | 21624 |
| 1711843080 | 7.28299999 | -0.16 | -2.18 | 7.46300002 | 7.51899998 | 7.22500001 | 19399 |
| 1711756620 | 7.44500002 | -0.33 | -4.20 | 7.76199999 | 7.83999999 | 7.34100001 | 14447 |
| 1711670280 | 7.77099998 | 0.4 | 5.44 | 7.36499998 | 8.06499999 | 7.21800001 | 19112 |
| 1711583880 | 7.36999999 | -0.6 | -7.48 | 7.95500002 | 8.03199999 | 7.21600001 | 21219 |
| 1711497480 | 7.96600001 | -0.11 | -1.30 | 8.08099998 | 8.28199998 | 7.70500001 | 20725 |
| 1711411080 | 8.07100001 | 0.16 | 2.06 | 7.79599998 | 8.20999999 | 7.67900002 | 24152 |
| 1711324680 | 7.90800002 | 0.52 | 7.04 | 7.38299998 | 7.92899999 | 7.21000001 | 19832 |
| 1711238280 | 7.38799998 | -0.07 | -0.91 | 7.52499998 | 7.70899999 | 7.19500001 | 19344 |
| 1711151880 | 7.45599999 | -0.44 | -5.61 | 7.90799999 | 8.01799999 | 7.33600002 | 17610 |
| 1711065480 | 7.89899999 | -0.02 | -0.29 | 7.94099998 | 8.04199999 | 7.68300002 | 16756 |
| 1710979080 | 7.92199999 | 1 | 14.43 | 6.89199998 | 8.07399999 | 6.74300001 | 23367 |
| 1710892680 | 6.92300001 | -0.56 | -7.53 | 7.45699998 | 7.53800001 | 6.52900002 | 28235 |
| 1710806280 | 7.48700002 | -0.49 | -6.11 | 7.96100001 | 8.00499998 | 7.27400001 | 20376 |
| 1710719880 | 7.97400002 | 0.27 | 3.49 | 7.72099998 | 8.14299999 | 7.37299999 | 19683 |
| 1710633480 | 7.70500001 | -0.9 | -10.46 | 8.58199999 | 8.85099999 | 7.59900002 | 16371 |
| 1710547080 | 8.60499999 | -0.56 | -6.10 | 9.16700002 | 9.24599999 | 8.03500001 | 2801 |
| 1710460680 | 9.16399998 | -0.24 | -2.59 | 9.39900002 | 9.63199998 | 8.71400002 | 18308 |
| 1710374280 | 9.40800002 | -0.21 | -2.14 | 9.59300001 | 10.03600002 | 9.30667501 | 14359 |
| 1710287820 | 9.61400001 | -0.13 | -1.28 | 9.71700001 | 10.148 | 9.18499999 | 22490 |
| 1710201480 | 9.73900002 | -0.14 | -1.46 | 9.90600001 | 10.27599998 | 9.55500001 | 17783 |
| 1710115080 | 9.88299998 | -0.39 | -3.76 | 10.28200001 | 10.72699998 | 9.70800001 | 14442 |
| 1710028680 | 10.26900001 | 0.59 | 6.06 | 9.66000002 | 10.593 | 9.45999999 | 11373 |
| 1709942220 | 9.68199999 | -0.15 | -1.49 | 9.84499998 | 10.42599999 | 9.40599999 | 13483 |
| 1709855880 | 9.82799999 | 1.24 | 14.51 | 8.58500002 | 10.12599999 | 8.29400001 | 20433 |
| 1709769480 | 8.58300002 | 1.22 | 16.51 | 7.36600001 | 8.74399999 | 7.23300002 | 17400 |
| 1709683080 | 7.36700001 | -0.76 | -9.35 | 8.09999998 | 8.26299998 | 6.92400002 | 22799 |
| 1709596680 | 8.12699998 | -0.31 | -3.69 | 8.51799999 | 8.81799999 | 7.97900002 | 20288 |
| 1709510280 | 8.43799999 | -0.3 | -3.40 | 8.68600002 | 9.07399998 | 8.12600002 | 15316 |
| 1709423880 | 8.73499998 | 1.08 | 14.15 | 7.64799998 | 8.92299999 | 7.55400001 | 27847 |
| 1709337480 | 7.65199998 | 0.19 | 2.56 | 7.47864998 | 7.65199998 | 7.28300001 | 21474 |
| 1709251080 | 7.46099999 | 0.06 | 0.88 | 7.40400002 | 7.98999999 | 7.31600002 | 16254 |
| 1709164680 | 7.39600001 | -0.03 | -0.36 | 7.43399999 | 7.91199999 | 7.20700001 | 18099 |
| 1709078280 | 7.42300002 | 0.01 | 0.18 | 7.45399999 | 7.5578475 | 7.19000001 | 16798 |
| 1708991880 | 7.41000002 | 0.59 | 8.59 | 6.83399999 | 7.5598525 | 6.77200002 | 29597 |
| 1708905480 | 6.82399999 | 0.15 | 2.19 | 6.67400002 | 6.82999999 | 6.60200002 | 24443 |
| 1708819080 | 6.67799999 | 0.1 | 1.57 | 6.54000002 | 6.68999999 | 6.3530775 | 20562 |
| 1708732680 | 6.57500001 | -0.09 | -1.37 | 6.64600001 | 6.7077275 | 6.37400001 | 17197 |
| 1708646280 | 6.666625 | 0.11 | 1.72 | 6.55699999 | 6.8901825 | 6.35100001 | 23036 |
| 1708559880 | 6.55400001 | -0.26 | -3.82 | 6.80999998 | 6.84799999 | 6.29400001 | 17565 |
| 1708473480 | 6.81399999 | -0.24 | -3.36 | 7.07664749 | 7.07865248 | 6.55500001 | 21351 |
| 1708387080 | 7.05100001 | -0.02 | -0.35 | 7.10800002 | 7.12999999 | 6.7999575 | 20342 |
| 1708300680 | 7.075645 | 0.22 | 3.16 | 6.87299998 | 7.12299998 | 6.79500001 | 5888 |
| 1708214280 | 6.85900001 | 0.1 | 1.41 | 6.74600002 | 6.94410955 | 6.42900001 | 15874 |
| 1708127880 | 6.76369944 | -0.09 | -1.33 | 6.87399999 | 6.96799999 | 6.60100001 | 14845 |
| 1708041480 | 6.85500002 | -0.04 | -0.55 | 6.89900001 | 6.99999999 | 6.71599998 | 12215 |
| 1707955080 | 6.89299999 | 0.34 | 5.14 | 6.56199999 | 7.04399999 | 6.40000001 | 18669 |
| 1707868680 | 6.55600001 | 0.07 | 1.14 | 6.50499998 | 6.73799999 | 6.36006 | 18447 |
| 1707782220 | 6.48200001 | 0.3 | 4.77 | 6.19699998 | 6.58899999 | 6.04100001 | 25056 |
| 1707695880 | 6.18699999 | 0 | 0.00 | 6.19100001 | 6.60999999 | 6.12800001 | 26656 |
| 1707609480 | 6.18699999 | 0.21 | 3.60 | 6.03499998 | 6.29699999 | 5.93800001 | 14923 |
| 1707523080 | 5.9720325 | 0.39 | 7.04 | 5.62000002 | 6.14099999 | 5.58800001 | 37417 |
| 1707436680 | 5.57899998 | -0.02 | -0.37 | 5.62099998 | 5.65299999 | 5.53200001 | 27686 |
| 1707350280 | 5.60000001 | 0.16 | 2.94 | 5.44000001 | 5.620015 | 5.38800001 | 30229 |
| 1707263880 | 5.44000001 | 0.03 | 0.62 | 5.39400001 | 5.539815 | 5.36800001 | 25419 |
| 1707177480 | 5.4064825 | -0.05 | -0.86 | 5.43200002 | 5.59399999 | 5.32900002 | 28403 |
| 1707091020 | 5.4536 | -0.18 | -3.17 | 5.60100001 | 5.65599999 | 5.4154275 | 20418 |
| 1707004680 | 5.63200001 | 0.04 | 0.68 | 5.556075 | 5.68799999 | 5.51700001 | 21355 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
![Logo of PYR Token [Vulcan Forged] (PYRUSDT).](/common/images/company/COIN_PYRUUSD.png){kind=small}
![PYR Token [Vulcan Forged] (PYRUSDT) real-time stock price chart.](/common/delight/assets/icons/arrow-dynamics-up-16x16.svg){kind=icon}
