Carlsburg (PK) (CABJF)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -15.85 | -11.6117216117 | 136.5 | 139.2 | 120.65 | 250 | 134.57741269 | CS |
| 4 | -19.35 | -13.8214285714 | 140 | 144.2 | 120.65 | 316 | 137.03332628 | CS |
| 12 | -17.85 | -12.8880866426 | 138.5 | 147.2 | 120.65 | 582 | 133.91141143 | CS |
| 26 | -1.75 | -1.42973856209 | 122.4 | 147.2 | 120.65 | 2124 | 133.78445941 | CS |
| 52 | -39.8 | -24.8052352758 | 160.45 | 163.5 | 114.95 | 2050 | 130.96693855 | CS |
| 156 | -66.04 | -35.3741496599 | 186.69 | 192.57 | 111.55 | 1879 | 136.08828702 | CS |
| 260 | -12.65 | -9.48987246812 | 133.3 | 194.55 | 93 | 1830 | 136.75813008 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719005220 | 120.65 | -17.65 | -12.76 | 122.8 | 125.9 | 120.65 | 174 |
| 1718918640 | 138.3 | 4.7 | 3.52 | 137.05 | 138.35 | 131.8 | 225 |
| 1718746140 | 133.5999 | -3.85 | -2.80 | 134.2499 | 139.19999 | 133.3999 | 209 |
| 1718659680 | 137.44999 | 5.8 | 4.41 | 132.4499 | 137.44999 | 131.4499 | 177 |
| 1718400300 | 131.6499 | -7.05 | -5.08 | 136.5 | 139.15 | 131.19999 | 390 |
| 1718314140 | 138.69999 | 3.2 | 2.36 | 135.0499 | 139.1 | 133.3 | 119 |
| 1718227380 | 135.5 | 0.25 | 0.18 | 140.75 | 141.19999 | 135.5 | 473 |
| 1718141340 | 135.25 | -0.2 | -0.15 | 134.9 | 140.3 | 134.8499 | 139 |
| 1718054880 | 135.4499 | -1.45 | -1.06 | 139.35 | 141.15 | 134.4 | 426 |
| 1717795800 | 136.8999 | -0.95 | -0.69 | 142.05 | 143.1 | 136.6999 | 90 |
| 1717709400 | 137.8499 | -2.9 | -2.06 | 142.25 | 144.19999 | 137.8499 | 525 |
| 1717622460 | 140.75 | 0.95 | 0.68 | 141.05 | 141.1 | 137.21 | 139 |
| 1717536360 | 139.8 | 1.25 | 0.90 | 138.25 | 140.1 | 134.1999 | 270 |
| 1717450140 | 138.55 | 6.25 | 4.72 | 138.15 | 138.55 | 132.8999 | 513 |
| 1717190940 | 132.2999 | -5.85 | -4.23 | 132.9999 | 138.69999 | 132 | 193 |
| 1717104540 | 138.15 | 3.85 | 2.87 | 136.33 | 138.35 | 132.3 | 843 |
| 1717018020 | 134.2999 | -7.05 | -4.99 | 141.4 | 141.4 | 133.8499 | 235 |
| 1716931740 | 141.35 | 5.35 | 3.93 | 143.3 | 143.3 | 135.8499 | 526 |
| 1716585840 | 136 | 1.05 | 0.78 | 140 | 141.35 | 135.7499 | 200 |
| 1716499740 | 134.9499 | -6 | -4.26 | 140.1 | 140.44999 | 134.9499 | 113 |
| 1716412800 | 140.94999 | -3.55 | -2.46 | 140 | 141.69999 | 135.52 | 194 |
| 1716326940 | 144.5 | -1.6 | -1.10 | 143.65 | 144.9 | 139.1999 | 599 |
| 1716240180 | 146.1 | -0.45 | -0.31 | 145.1 | 147.19999 | 140.8499 | 349 |
| 1715981340 | 146.55 | -0.15 | -0.10 | 145.93 | 146.65 | 141.0999 | 498 |
| 1715894940 | 146.69999 | 6.45 | 4.60 | 145.35 | 146.9 | 141.53989 | 534 |
| 1715808000 | 140.25 | 1.95 | 1.41 | 143.6 | 144.01 | 139.9 | 71 |
| 1715722140 | 138.2999 | 1.3 | 0.95 | 139.2999 | 143.55 | 138.0499 | 219 |
| 1715635200 | 137 | -0.1 | -0.07 | 142.6 | 142.6 | 137 | 128 |
| 1715376000 | 137.0999 | 0.75 | 0.55 | 137.0999 | 139.19999 | 137.0999 | 201 |
| 1715289720 | 136.3499 | -1.55 | -1.12 | 140.9 | 141.4 | 135.05 | 96 |
| 1715203200 | 137.9 | 5.9 | 4.47 | 140.25 | 140.25 | 137.65 | 373 |
| 1715117340 | 131.9999 | -3.83 | -2.82 | 132.5499 | 137.65 | 131.9499 | 61 |
| 1715030940 | 135.83 | 4.11 | 3.12 | 134.85 | 135.83 | 131.27 | 146 |
| 1714771740 | 131.72 | 1.37 | 1.05 | 132.74 | 136.54 | 131.72 | 276 |
| 1714685340 | 130.3499 | -1.9 | -1.44 | 134.06 | 134.06 | 129.9499 | 10624 |
| 1714598400 | 132.25 | -0.1 | -0.08 | 136.05 | 137.75 | 131.5 | 129 |
| 1714512600 | 132.3499 | -1.6 | -1.19 | 134.3499 | 138.19999 | 132.3499 | 81 |
| 1714425720 | 133.94999 | -0.65 | -0.48 | 139 | 140 | 133.94999 | 7112 |
| 1714166580 | 134.5999 | 0.6 | 0.45 | 131.05 | 140.44999 | 131.05 | 289 |
| 1714080300 | 134 | 4.15 | 3.20 | 133.8999 | 139.15 | 133.2999 | 208 |
| 1713994020 | 129.85 | -7.1 | -5.18 | 133.4499 | 138 | 129.85 | 215 |
| 1713907740 | 136.94999 | 4.3 | 3.24 | 129.3 | 139.8 | 129.3 | 528 |
| 1713821340 | 132.65 | 1.15 | 0.87 | 132.9999 | 137.94999 | 132.0999 | 204 |
| 1713561900 | 131.5 | 5.35 | 4.24 | 131.19999 | 133.55 | 131.19999 | 213 |
| 1713475500 | 126.15 | -1.1 | -0.86 | 127.2 | 130.59 | 125.8999 | 342 |
| 1713389100 | 127.25 | 1.2 | 0.95 | 132.15 | 132.15 | 124.5 | 200 |
| 1713302940 | 126.0499 | -1.49 | -1.17 | 130.79 | 131.16 | 125.25 | 473 |
| 1713216000 | 127.54 | -0.46 | -0.36 | 131.175 | 132.19999 | 127.54 | 230 |
| 1712957160 | 128 | -5.25 | -3.94 | 130.3 | 132 | 128 | 214 |
| 1712870760 | 133.25 | 3.4 | 2.62 | 132.05 | 133.25 | 131.25 | 93 |
| 1712784000 | 129.85 | -4.4 | -3.28 | 132.05 | 133 | 129.85 | 119 |
| 1712698140 | 134.25 | 0.06 | 0.04 | 135.3 | 136.5 | 134.25 | 480 |
| 1712611200 | 134.19 | 1.34 | 1.01 | 137.66 | 137.86 | 134.19 | 167 |
| 1712352000 | 132.8499 | -3.54 | -2.60 | 136.65 | 138.5 | 132.3499 | 346 |
| 1712265780 | 136.3899 | 1.09 | 0.81 | 137.69999 | 139 | 136.3899 | 81 |
| 1712179500 | 135.3 | -0.95 | -0.70 | 136.05 | 137.75 | 135.05 | 573 |
| 1712092980 | 136.25 | 0.75 | 0.55 | 139.5 | 139.5 | 136.25 | 126 |
| 1712006940 | 135.5 | -4.35 | -3.11 | 138.5 | 141.19999 | 134.15 | 550 |
| 1711660800 | 139.85 | 3.6 | 2.64 | 139.1 | 139.9 | 134.4999 | 164 |
| 1711574580 | 136.25 | -0.5 | -0.37 | 139 | 139 | 135.6499 | 451 |
| 1711488540 | 136.75 | -2.25 | -1.62 | 138.19999 | 138.5 | 136.75 | 70 |
| 1711401600 | 139 | 5.75 | 4.32 | 136.2999 | 140.6 | 134.8499 | 299 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
