Greene Concepts (PK) Historical Data - INKW

INKW Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 18 2020 0.002 -0.0003 -13.04% 0.0024 0.0024 0.002 3,650,635
Feb 17 2020 0.0023 0.00 +0.00% 0.0021 0.0024 0.0021 0
Feb 14 2020 0.0023 0.00 +0.00% 0.0021 0.0024 0.0021 0
Feb 14 2020 0.0023 -0.0001 -4.17% 0.0021 0.0024 0.0021 2,451,561
Feb 13 2020 0.0024 0.00 +0.00% 0.0019 0.00252 0.0019 0
Feb 13 2020 0.0024 -0.0004 -14.29% 0.0019 0.00252 0.0019 12,414,360
Feb 12 2020 0.0028 0.00025 9.8% 0.0027 0.0028 0.0022 4,627,713
Feb 11 2020 0.00255 0.00 +0.00% 0.003 0.003 0.0021 0
Feb 11 2020 0.00255 -0.0003 -10.53% 0.003 0.003 0.0021 6,006,430
Feb 10 2020 0.00285 0.00075 35.71% 0.00205 0.0029 0.0019 5,966,078
Feb 07 2020 0.0021 -0.0001 -4.55% 0.002 0.0021 0.00179 13,248,843
Feb 06 2020 0.0022 0.00 +0.00% 0.00241 0.00241 0.0018 0
Feb 06 2020 0.0022 -0.0004 -15.38% 0.00241 0.00241 0.0018 28,679,587
Feb 05 2020 0.0026 0.00 0.0% 0.0025 0.0029 0.0022 9,544,600
Feb 04 2020 0.0026 0.0001 4.0% 0.0027 0.0038 0.00235 6,086,859
Feb 03 2020 0.0025 0.00 +0.00% 0.0038 0.0038 0.0021 0
Feb 03 2020 0.0025 -0.0009 -26.47% 0.0038 0.0038 0.0021 10,514,213
Jan 31 2020 0.0034 -0.0001 -2.86% 0.0037 0.004 0.003 1,276,344
Jan 30 2020 0.0035 0.0003 9.38% 0.0035 0.0043 0.0029 5,294,009
Jan 29 2020 0.0032 0.00 +0.00% 0.003 0.0032 0.0028 0
Jan 29 2020 0.0032 0.0004 14.29% 0.003 0.0032 0.0028 3,643,785
Jan 28 2020 0.0028 0.00 +0.00% 0.00275 0.003 0.0026 0
Jan 28 2020 0.0028 0.00023 8.95% 0.00275 0.003 0.0026 214,578
Jan 27 2020 0.00257 -0.00009 -3.35% 0.0027 0.0027 0.0025 3,134,424
Jan 24 2020 0.002659 -0.00004 -1.52% 0.00255 0.003 0.0025 1,787,753
Jan 23 2020 0.0027 0.00 +0.00% 0.003 0.003 0.0027 0
Jan 23 2020 0.0027 -0.0003 -10.0% 0.003 0.003 0.0027 1,562,502
Jan 22 2020 0.003 0.00055 22.45% 0.0025 0.003 0.0023 2,346,151
Jan 21 2020 0.00245 -0.00015 -5.77% 0.0026 0.0026 0.0022 377,516
Jan 20 2020 0.0026 0.00 +0.00% 0.0023 0.0029 0.002 0
Jan 17 2020 0.0026 0.00 +0.00% 0.0023 0.0029 0.002 0
Jan 17 2020 0.0026 0.0002 8.34% 0.0023 0.0029 0.002 2,875,750
Jan 16 2020 0.0024 -0.0001 -4.0% 0.0028 0.0028 0.0023 1,416,838
Jan 15 2020 0.0025 0.0001 4.17% 0.0023 0.0027 0.0023 496,709
Jan 14 2020 0.0024 0.00 +0.00% 0.0024 0.0028 0.00229 0
Jan 14 2020 0.0024 -0.0001 -4.0% 0.0024 0.0028 0.00229 2,165,262
Jan 13 2020 0.0025 -0.0003 -10.71% 0.0028 0.0029 0.0025 1,143,190
Jan 10 2020 0.0028 -0.0003 -9.68% 0.0033 0.0033 0.0024 5,511,541
Jan 09 2020 0.0031 0.00 +0.00% 0.003 0.0032 0.003 0
Jan 09 2020 0.0031 -0.0003 -8.82% 0.003 0.0032 0.003 6,800,445
Jan 08 2020 0.0034 0.00 0.0% 0.0035 0.0035 0.003 3,179,632
Jan 07 2020 0.0034 0.00 +0.00% 0.0033 0.0034 0.003 0
Jan 07 2020 0.0034 0.00015 4.62% 0.0033 0.0034 0.003 255,904
Jan 06 2020 0.00325 -0.00006 -1.81% 0.00349 0.00365 0.003 2,222,540
Jan 03 2020 0.00331 0.00 +0.00% 0.004 0.0045 0.0033 0
Jan 03 2020 0.00331 -0.00059 -15.13% 0.004 0.0045 0.0033 758,895
Jan 02 2020 0.0039 0.0008 25.81% 0.0034 0.0039 0.003 1,060,045
Jan 01 2020 0.0031 0.00 +0.00% 0.003 0.0036 0.0027 0
Dec 31 2019 0.0031 0.00 +0.00% 0.003 0.0036 0.0027 0
Dec 31 2019 0.0031 0.0003 10.71% 0.003 0.0036 0.0027 3,220,637
Dec 30 2019 0.0028 0.00 +0.00% 0.0027 0.003 0.0025 0
Dec 30 2019 0.0028 0.00007 2.56% 0.0027 0.003 0.0025 679,537
Dec 27 2019 0.00273 -0.00057 -17.27% 0.0029 0.0029 0.0025 215,001
Dec 26 2019 0.0033 0.00 +0.00% 0.0036 0.0036 0.0033 0
Dec 26 2019 0.0033 0.00005 1.54% 0.0036 0.0036 0.0033 47,563
Dec 25 2019 0.00325 0.00 +0.00% 0.0029 0.00325 0.0029 0
Dec 24 2019 0.00325 0.00 +0.00% 0.0029 0.00325 0.0029 0
Dec 24 2019 0.00325 -0.00035 -9.72% 0.0029 0.00325 0.0029 19,800
Dec 23 2019 0.0036 0.00035 10.77% 0.00325 0.0036 0.0029 162,809
Dec 20 2019 0.00325 -0.00015 -4.41% 0.0032 0.00325 0.0026 75,378
Dec 19 2019 0.0034 0.00055 19.3% 0.0025 0.0034 0.0025 921,954
Dec 18 2019 0.00285 0.00025 9.62% 0.0025 0.0032 0.0025 374,302
Dec 17 2019 0.0026 0.00 +0.00% 0.0027 0.00295 0.0025 0
Dec 17 2019 0.0026 0.00 0.0% 0.0027 0.00295 0.0025 1,242,890
Dec 16 2019 0.0026 -0.0004 -13.33% 0.003 0.0033 0.0023 2,591,571
Dec 13 2019 0.003 -0.0003 -9.09% 0.0034 0.0034 0.003 1,841,404
Dec 12 2019 0.0033 -0.0005 -13.16% 0.004 0.0044 0.0025 6,203,734
Dec 11 2019 0.0038 -0.001 -20.83% 0.0053 0.0058 0.0038 4,744,174
Dec 10 2019 0.0048 -0.0002 -4.0% 0.0041 0.0052 0.004 4,264,299
Dec 09 2019 0.005 0.00 +0.00% 0.0045 0.0061 0.0045 0
Dec 09 2019 0.005 -0.0005 -9.09% 0.0045 0.0061 0.0045 2,974,702
Dec 06 2019 0.0055 0.00 +0.00% 0.0066 0.0074 0.00435 0
Dec 06 2019 0.0055 -0.0011 -16.67% 0.0066 0.0074 0.00435 6,110,040
Dec 05 2019 0.0066 0.0011 20.0% 0.0059 0.0072 0.0052 12,330,813
Dec 04 2019 0.0055 0.00 +0.00% 0.0037 0.0055 0.0036 0
Dec 04 2019 0.0055 0.0019 52.78% 0.0037 0.0055 0.0036 5,059,626
Dec 03 2019 0.0036 0.0008 28.57% 0.0029 0.004 0.0026 11,079,059
Dec 02 2019 0.0028 0.0006 27.27% 0.0021 0.0029 0.0021 9,209,549
Nov 29 2019 0.0022 0.00 +0.00% 0.00235 0.0024 0.0021 0
Nov 29 2019 0.0022 -0.0002 -8.33% 0.00235 0.0024 0.0021 1,081,200
Nov 28 2019 0.0024 0.00 +0.00% 0.0023 0.0025 0.0021 0
Nov 27 2019 0.0024 0.00 0.0% 0.0023 0.0025 0.0021 2,855,291
Nov 26 2019 0.0024 -0.0001 -4.0% 0.0022 0.0025 0.0021 3,617,867
Nov 25 2019 0.0025 0.00 +0.00% 0.0021 0.0028 0.0021 0
Nov 25 2019 0.0025 -0.0001 -3.85% 0.0021 0.0028 0.0021 4,829,350
Nov 22 2019 0.0026 -0.0001 -3.7% 0.0031 0.0032 0.0025 5,756,045
Nov 21 2019 0.0027 -0.0002 -6.9% 0.0029 0.003525 0.0027 1,329,163


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.