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 default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
374Water Inc

374Water Inc (SCWO)

0.3504
0.0104
(3.06%)
Closed 16 March 7:00AM
0.3682
0.0178
(5.08%)
After Hours: 10:34AM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
10.01524.30594900850.3530.40.342611570.35484296CS
4-0.0213-5.468549422340.38950.40.29592594510.34725887CS
12-0.3674-49.9456226210.73560.830.29593443650.50983304CS
26-1.3418-78.46783625731.711.950.29592580210.81966581CS
52-1.0218-73.51079136691.391.98670.29591851560.95138601CS
156-2.9118-88.77439024393.285.170.29591732171.94137789CS
260-2.9118-88.77439024393.285.170.29591732171.94137789CS

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

DateCloseChangeChange %OpenHighLowVolume
17419917000.35040.01043.060.3560.360.34125537
17419053000.34-0.0263-7.180.3780.3880.34349350
17418189000.36630.00670011.860.3670.37580.357992610
17417325000.35959990.00469991.320.3510.37260.351253083
17416461000.3549-0.0091-2.500.3690.36969990.3501293645
17413905000.3640.01650014.750.3530.3652610.34317098
17413041000.34749990.00429991.250.350.35980.34353002
17412177000.34320.01715.240.3640.3650.3333528058
17411313000.32610.00371.150.3280.33489990.315342615
17410449000.3224-0.0207-6.030.330.33360.3062321316
17407857000.34310.03099.900.3160.350.2959294556
17406993000.3122-0.0156-4.760.32750.330.3109188365
17406129000.3278-0.0022-0.670.33050.3390.321143174
17405265000.33-0.0209-5.960.360.360.3214224187
17404401000.3509-0.0004-0.110.370.370.33213373
17401809000.3513-0.0113-3.120.370.3870.35161745
17400945000.3626-0.0222-5.770.37330.38260.3600999116530
17400081000.38479990.01059992.830.37390.39990.3504179690
17399217000.37420.01273.510.3720.39839990.3609313161
17395761000.3615-0.0143-3.810.38950.3940.3525244018
17394897000.37580.01885.270.35520.38390.3479999239785
17394033000.3570.01845.430.32840.3750.3171446130
17393169000.3386-0.0532-13.580.39180.40170.297568470
17392305000.3918-0.0054-1.360.3970.4180.3617273089
17389713000.3972-0.008-1.970.390.4221990.38293037
17388849000.4052-0.0092-2.220.4010.41860.35821067146
17387985000.4144-0.0356-7.910.4510.47550.4094999464814
17387121000.45-0.0376-7.710.4730.480.4401251593
17386257000.4876-0.0276-5.360.52530.528350.4708386909
17383665000.5152-0.0436-7.800.56999990.57370.5026132699
17382801000.55880.065613.300.4920.57310.49515945
17381937000.49320.00982.030.550.58470.48268791
17381073000.4834-0.0292-5.700.510.520.48005220217
17380209000.5125999-0.0574-10.070.56999990.5890.510101270882
17377617000.5699999-0.0175-2.980.56999990.590.5699999143444
17376753000.587500.000.58750.58750.58750
17375889000.58750.02123.740.56699990.60010.5504206773
17375025000.5663-0.0237-4.020.60.620.55175823
17371569000.59-0.0225-3.670.6290.630.5701328223
17370705000.6125-0.0197-3.120.63220.63220.6012999146169
17369841000.63220.01221.970.61970.63520.6095144701
17368977000.62-0.0176-2.760.64870.680.6169271975
17368113000.63759990.01039991.660.630.650.5377999880343
17365521000.6272-0.0538-7.900.68130.710.6011602286
17363793000.681-0.01-1.450.71250.74390.676499785859
17362929000.69099990.00529990.770.70270.72960.6901198178
17362065000.6857-0.0133-1.900.70.720.68968678
17359473000.6990.01372.000.70.720.685243827
17358609000.68530.00270.400.74680.7620.6827241555
17356881000.68260.01261.880.70.73660.68301335
17356017000.67-0.0094-1.380.70.710.6664435149
17353425000.6794-0.0218-3.110.720.7260.67201291
17352561000.7012-0.0159-2.220.71319990.71830.68191683
17350778400.7171-0.0114-1.560.730.730.703099966394
17349969000.7285-0.0167-2.240.750.830.72281457
17347377000.74520.01281.750.73560.77230.7175451467
17346513000.7324-0.0016-0.220.740.790.7301310725
17345649000.734-0.066-8.250.810.83290.7106220693
17344785000.8-0.0131-1.610.80540.8890.8148924
17343921000.8131-0.043-5.020.830.9010.8207357