CP All Public Co Ltd (PK) (CVPBF)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 1.53 | 1.53 | 1.53 | 5408 | 1.53 | CS |
| 4 | -0.07 | -4.375 | 1.6 | 1.6 | 1.47 | 4776 | 1.50883864 | CS |
| 12 | -0.1 | -6.13496932515 | 1.63 | 2.14 | 1.47 | 1039 | 1.56538029 | CS |
| 26 | -0.07 | -4.375 | 1.6 | 2.14 | 1.46 | 1345 | 1.55862505 | CS |
| 52 | -0.255 | -14.2857142857 | 1.785 | 2.14 | 1.39 | 2196 | 1.55153373 | CS |
| 156 | -0.2416 | -13.63738993 | 1.7716 | 2.14 | 1.39 | 2616 | 1.66733359 | CS |
| 260 | -1.34 | -46.6898954704 | 2.87 | 2.87 | 1.39 | 6917 | 1.91900027 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721942940 | 1.53 | 0 | 0.00 | 1.53 | 1.53 | 1.53 | 0 |
| 1721856540 | 1.53 | 0 | 0.00 | 1.53 | 1.53 | 1.53 | 0 |
| 1721770140 | 1.53 | 0.02 | 1.32 | 1.53 | 1.53 | 1.53 | 5408 |
| 1721683320 | 1.51 | 0 | 0.00 | 1.51 | 1.51 | 1.51 | 0 |
| 1721424120 | 1.51 | 0 | 0.00 | 1.51 | 1.51 | 1.51 | 0 |
| 1721337720 | 1.51 | 0 | 0.00 | 1.51 | 1.51 | 1.51 | 0 |
| 1721251320 | 1.51 | 0.04 | 2.72 | 1.51 | 1.51 | 1.51 | 5800 |
| 1721164800 | 1.47 | 0 | 0.00 | 1.47 | 1.47 | 1.47 | 0 |
| 1721078400 | 1.47 | 0 | 0.00 | 1.47 | 1.47 | 1.47 | 0 |
| 1720819200 | 1.47 | 0 | 0.00 | 1.47 | 1.47 | 1.47 | 0 |
| 1720732800 | 1.47 | 0 | 0.00 | 1.47 | 1.47 | 1.47 | 0 |
| 1720646400 | 1.47 | 0 | 0.00 | 1.47 | 1.47 | 1.47 | 0 |
| 1720560000 | 1.47 | 0 | 0.00 | 1.47 | 1.47 | 1.47 | 0 |
| 1720473600 | 1.47 | -0.67 | -31.31 | 1.6 | 1.6 | 1.47 | 3120 |
| 1720214940 | 2.14 | 0 | 0.00 | 2.14 | 2.14 | 2.14 | 0 |
| 1720042140 | 2.14 | 0 | 0.00 | 2.14 | 2.14 | 2.14 | 0 |
| 1719955740 | 2.14 | 0 | 0.00 | 2.14 | 2.14 | 2.14 | 0 |
| 1719869340 | 2.14 | 0 | 0.00 | 2.14 | 2.14 | 2.14 | 0 |
| 1719610140 | 2.14 | 0 | 0.00 | 2.14 | 2.14 | 2.14 | 0 |
| 1719523740 | 2.14 | 0 | 0.00 | 2.14 | 2.14 | 2.14 | 0 |
| 1719437340 | 2.14 | 0 | 0.00 | 2.14 | 2.14 | 2.14 | 0 |
| 1719350940 | 2.14 | 0 | 0.00 | 2.14 | 2.14 | 2.14 | 0 |
| 1719264540 | 2.14 | 0.54 | 33.75 | 1.66 | 2.14 | 1.66 | 337 |
| 1719005220 | 1.6 | 0.07 | 4.58 | 1.62 | 1.6399999 | 1.6 | 300 |
| 1718918640 | 1.53 | -0.1 | -6.13 | 1.53 | 1.53 | 1.53 | 100 |
| 1718745780 | 1.6299999 | 0 | 0.00 | 1.6299999 | 1.6299999 | 1.6299999 | 0 |
| 1718659380 | 1.6299999 | 0 | 0.00 | 1.6299999 | 1.6299999 | 1.6299999 | 0 |
| 1718400180 | 1.6299999 | 0 | 0.00 | 1.6299999 | 1.6299999 | 1.6299999 | 0 |
| 1718313780 | 1.6299999 | 0 | 0.00 | 1.6299999 | 1.6299999 | 1.6299999 | 0 |
| 1718227380 | 1.6299999 | -0.06 | -3.55 | 1.6399999 | 1.6399999 | 1.6299999 | 1436 |
| 1718141340 | 1.69 | 0.09 | 5.62 | 1.65 | 1.69 | 1.65 | 400 |
| 1718054880 | 1.6 | -0.09 | -5.33 | 1.6 | 1.6 | 1.6 | 100 |
| 1717795800 | 1.69 | 0 | 0.00 | 1.69 | 1.69 | 1.69 | 0 |
| 1717709400 | 1.69 | 0 | 0.00 | 1.69 | 1.69 | 1.69 | 0 |
| 1717622640 | 1.69 | 0 | 0.00 | 1.69 | 1.69 | 1.69 | 0 |
| 1717536240 | 1.69 | 0 | 0.00 | 1.69 | 1.69 | 1.69 | 0 |
| 1717449840 | 1.69 | 0 | 0.00 | 1.69 | 1.69 | 1.69 | 0 |
| 1717190640 | 1.69 | 0 | 0.00 | 1.69 | 1.69 | 1.69 | 0 |
| 1717104240 | 1.69 | 0 | 0.00 | 1.69 | 1.69 | 1.69 | 0 |
| 1717017840 | 1.69 | 0 | 0.00 | 1.69 | 1.69 | 1.69 | 0 |
| 1716931440 | 1.69 | 0 | 0.00 | 1.69 | 1.69 | 1.69 | 0 |
| 1716585840 | 1.69 | 0.03 | 1.81 | 1.69 | 1.69 | 1.69 | 100 |
| 1716499740 | 1.66 | -0.02 | -1.19 | 1.66 | 1.66 | 1.66 | 250 |
| 1716412800 | 1.68 | 0 | 0.00 | 1.68 | 1.68 | 1.68 | 100 |
| 1716326580 | 1.68 | 0 | 0.00 | 1.68 | 1.68 | 1.68 | 0 |
| 1716240180 | 1.68 | -0.08 | -4.55 | 1.68 | 1.68 | 1.68 | 100 |
| 1715981340 | 1.76 | 0.05 | 2.92 | 1.76 | 1.76 | 1.76 | 250 |
| 1715894940 | 1.71 | 0 | 0.00 | 1.71 | 1.71 | 1.71 | 0 |
| 1715808540 | 1.71 | 0 | 0.00 | 1.71 | 1.71 | 1.71 | 0 |
| 1715722140 | 1.71 | 0.11 | 6.87 | 1.71 | 1.71 | 1.66 | 2036 |
| 1715635320 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1715376120 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1715289720 | 1.6 | -0.05 | -3.03 | 1.6 | 1.6 | 1.6 | 250 |
| 1715203200 | 1.65 | 0.01 | 0.61 | 1.65 | 1.65 | 1.65 | 250 |
| 1715117340 | 1.6399999 | 0.01 | 0.61 | 1.6399999 | 1.6399999 | 1.6399999 | 250 |
| 1715030940 | 1.6299999 | 0 | 0.00 | 1.6299999 | 1.6299999 | 1.6299999 | 100 |
| 1714771740 | 1.6299999 | 0.14 | 9.25 | 1.6299999 | 1.6299999 | 1.6299999 | 100 |
| 1714684800 | 1.492 | 0 | 0.00 | 1.492 | 1.492 | 1.492 | 0 |
| 1714598400 | 1.492 | -0.16 | -9.58 | 1.68 | 1.68 | 1.492 | 6000 |
| 1714512600 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 0 |
| 1714425900 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 0 |
| 1714166700 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
