ADVFN Logo ADVFN

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 tools Level up your trading with our powerful tools and real-time insights all in one place.
Sachem Capital Corporation

Sachem Capital Corporation (SACH-A)

15.79
0.227
(1.46%)
Closed February 17 4:00PM
15.79
0.00
(0.00%)
After Hours: 4:28PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
10000000PR
40000000PR
120000000PR
260000000PR
520000000PR
1560000000PR
2600000000PR

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

DateCloseChangeChange %OpenHighLowVolume
173957580015.78710.231.4615.5616.222115.514860
173948940015.56010.775.2214.816.2814.610125040
173940300014.7884-2.92-16.5017.6117.74414.2146171
173931660017.71-0.55-3.0017.870118.271917.655087
173923020018.2584-0.13-0.7218.518.517.89934735
173897100018.39080.331.8318.448718.448717.76953319
173888460018.06-0.19-1.0418.1918.418.052855
173879820018.2499-0.06-0.3018.3118.5818.11757348
173871180018.3050.130.6918.1818.579918.054039
173862540018.180.170.9417.7618.2517.763888
173836620018.01-0.15-0.8518.1618.6118.017836
173827980018.1644-0.83-4.3518.9918.9917.79313625
173819340018.991.015.6218.1118.9917.8255180
173810700017.980.21.1218.00518.0817.656321
173802060017.780.482.7717.01181721087
173776140017.30.140.8217.217.4917.189554
173767500017.1600.0017.1617.1617.160
173758860017.16-0.36-2.0517.617.617.163807
173750220017.520.523.0617.0117.5216.810927
1737156600170.352.0816.5317.22516.5313627
173707020016.653099-0.28-1.6416.8916.9516.6056551
173698380016.93-0.1-0.56171716.6256367
173689740017.0250.583.5316.4817.02516.252317517
173681100016.44390.372.3316.3716.480315.810411254
173655180016.070.171.0615.916.3215.95735
173637900015.90170.110.7115.816.287415.563879
173629260015.79-0.41-2.5316.216.2515.778923
173620620016.2-0.2-1.2216.3516.516.26023
173594700016.3999990.412.5615.7716.915.776204
173586060015.990.53.2315.5217.1515.5213173
173568780015.490.10.6415.7515.7515.2628449
173560140015.3918-0.61-3.801616.1714.971466
173534220016-0.89-5.2716.717.1515.945716400
173525580016.89-0.55-3.1517.0917.9416.87521281
173507784017.440.543.2116.91816.92545
173499660016.8972-0.1-0.6017.1118.546116.8054870
1734737400170.150.891717.902516.889414
173465100016.850.764.7216.316.860215.5616385
173456460016.09-2.09-11.5017.9118.4416.0929475
173447820018.18-0.49-2.6018.6718.6717.5420820
173439180018.6655-0.33-1.7618.8619.318.69934
173413260019-0.88-4.4319.5319.5318.8811671
173404620019.880.10.5119.9820.0919.669324
173395980019.78-0.2-1.0019.982019.786211
173387340019.98-0.05-0.2520.3420.3419.828802
173378700020.03-0.07-0.3520.0820.4319.757944
173352780020.10.130.6419.9720.3819.638810673
173344140019.97140.010.0619.9420.119.54056136
173335500019.96-0.2-0.9920.0320.5519.885709
173326860020.160.361.822020.1919.998644
173318220019.80.392.0119.4519.947319.4513863
173291784019.410.211.0919.2119.499919.213559
173275020019.2-0.08-0.4119.219.29197510
173266380019.280.733.9218.819.418.7511793
173257740018.5527-0.59-3.0719.1419.1418.4519010
173231820019.14-0.58-2.9419.7219.782618.5814339
173223180019.72-0.13-0.6519.7619.8519.225312545
173214540019.85-0.45-2.2220.320.319.7112836
173205900020.3-0.85-4.0220.820.819.8819659
173197260021.15-1.31-5.8322.3522.3521.1516470