Interact Holdings Group Inc (PK) (IHGP)
USOTC
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.0025 | -3.87596899225 | 0.0645 | 0.0699 | 0.062 | 57534 | 0.06387764 | CS |
4 | 0.025 | 67.5675675676 | 0.037 | 0.088 | 0.036 | 106494 | 0.06141761 | CS |
12 | 0.043 | 226.315789474 | 0.019 | 0.088 | 0.0185 | 75665 | 0.04661011 | CS |
26 | 0.051 | 463.636363636 | 0.011 | 0.088 | 0.011 | 54107 | 0.04123152 | CS |
52 | 0.037 | 148 | 0.025 | 0.088 | 0.0001 | 53624 | 0.02809773 | CS |
156 | 0.0369 | 147.011952191 | 0.0251 | 0.103 | 0.0001 | 112026 | 0.0432488 | CS |
260 | 0.06 | 3000 | 0.002 | 0.14 | 0.0001 | 136839 | 0.04309575 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1721683740 | 0.062 | -0.001 | -1.59 | 0.069 | 0.069 | 0.062 | 38200 |
1721424180 | 0.063 | -0.001 | -1.56 | 0.066 | 0.066 | 0.063 | 30000 |
1721337960 | 0.064 | -0.003 | -4.48 | 0.0699 | 0.0699 | 0.063 | 60100 |
1721251320 | 0.067 | 0.003 | 4.69 | 0.067 | 0.067 | 0.067 | 5600 |
1721164920 | 0.064 | 0.002 | 3.23 | 0.0655 | 0.0666 | 0.063 | 180969 |
1721078940 | 0.062 | -0.0058 | -8.55 | 0.0645 | 0.0645 | 0.062 | 11000 |
1720819200 | 0.0678 | 0.0048 | 7.62 | 0.063 | 0.0678 | 0.063 | 80000 |
1720733280 | 0.063 | 0.00801 | 14.57 | 0.065 | 0.0678 | 0.061 | 295500 |
1720646880 | 0.05499 | -0.00601 | -9.85 | 0.036 | 0.05499 | 0.036 | 1200 |
1720560540 | 0.061 | 0.002 | 3.39 | 0.065 | 0.066 | 0.061 | 140000 |
1720473600 | 0.059 | -0.001 | -1.67 | 0.063 | 0.063 | 0.059 | 102022 |
1720214640 | 0.06 | 0.005 | 9.09 | 0.0688 | 0.07 | 0.06 | 242880 |
1720042140 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
1719955740 | 0.055 | -0.003 | -5.17 | 0.07495 | 0.07495 | 0.04655 | 31200 |
1719868980 | 0.058 | -0.0018 | -3.01 | 0.05614 | 0.088 | 0.05614 | 240132 |
1719610020 | 0.0598 | -0.0068 | -10.21 | 0.055 | 0.0599 | 0.041 | 135900 |
1719523680 | 0.0666 | 0 | 0.00 | 0.0666 | 0.0666 | 0.0666 | 0 |
1719437280 | 0.0666 | 0 | 0.00 | 0.0666 | 0.0666 | 0.0666 | 0 |
1719350880 | 0.0666 | 0.0356 | 114.84 | 0.037 | 0.0666 | 0.037 | 40910 |
1719264240 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.031 | 0 |
1719005040 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.031 | 0 |
1718918640 | 0.031 | -0.014 | -31.11 | 0.045 | 0.045 | 0.031 | 10100 |
1718746080 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
1718659680 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 15500 |
1718400540 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
1718314140 | 0.045 | 0.0189 | 72.41 | 0.036 | 0.045 | 0.036 | 49100 |
1718227740 | 0.0261 | 0 | 0.00 | 0.0261 | 0.0261 | 0.0261 | 0 |
1718141340 | 0.0261 | -0.0089 | -25.43 | 0.0261 | 0.0261 | 0.0261 | 100 |
1718054880 | 0.035 | 0.001 | 2.94 | 0.035 | 0.04 | 0.035 | 108000 |
1717795800 | 0.034 | -0.001 | -2.86 | 0.035 | 0.0357 | 0.033 | 163000 |
1717709400 | 0.035 | 0.0022 | 6.71 | 0.035 | 0.035 | 0.035 | 96043 |
1717622460 | 0.0328 | 0.0053 | 19.27 | 0.0275 | 0.038 | 0.0251 | 160573 |
1717536360 | 0.0275 | 0 | 0.00 | 0.0275 | 0.0275 | 0.0275 | 1220 |
1717450140 | 0.0275 | -0.0025 | -8.33 | 0.03 | 0.03 | 0.025 | 116100 |
1717190940 | 0.03 | 0.001 | 3.45 | 0.029 | 0.035 | 0.029 | 40455 |
1717104540 | 0.029 | -0.00091 | -3.04 | 0.028 | 0.029 | 0.026 | 37757 |
1717018020 | 0.02991 | 0.00891 | 42.43 | 0.02991 | 0.02991 | 0.02991 | 100 |
1716931740 | 0.021 | -0.017 | -44.74 | 0.028 | 0.03255 | 0.021 | 58112 |
1716585840 | 0.038 | 0.007 | 22.58 | 0.031 | 0.038 | 0.031 | 129673 |
1716499740 | 0.031 | 0.00696 | 28.95 | 0.028 | 0.0325 | 0.02625 | 81500 |
1716412800 | 0.02404 | 0.00434 | 22.03 | 0.0197 | 0.02404 | 0.0197 | 133522 |
1716326940 | 0.0197 | 0 | 0.00 | 0.0185 | 0.0197 | 0.0185 | 46000 |
1716240180 | 0.0197 | 0.0012 | 6.49 | 0.0197 | 0.0197 | 0.0197 | 27346 |
1715981340 | 0.0185 | 0 | 0.00 | 0.0185 | 0.0185 | 0.0185 | 0 |
1715894940 | 0.0185 | -0.000425 | -2.25 | 0.0185 | 0.0185 | 0.0185 | 33920 |
1715808000 | 0.018925 | -7.5E-5 | -0.39 | 0.0197 | 0.0197 | 0.0185 | 93362 |
1715722140 | 0.019 | -0.0007 | -3.55 | 0.019 | 0.019 | 0.018575 | 5100 |
1715635740 | 0.0197 | 0 | 0.00 | 0.0197 | 0.0197 | 0.0197 | 0 |
1715376540 | 0.0197 | 0 | 0.00 | 0.0197 | 0.0197 | 0.0197 | 0 |
1715290140 | 0.0197 | 0 | 0.00 | 0.0197 | 0.0197 | 0.0197 | 0 |
1715203740 | 0.0197 | 0 | 0.00 | 0.0197 | 0.0197 | 0.0197 | 0 |
1715117340 | 0.0197 | 0 | 0.00 | 0.0197 | 0.0197 | 0.0197 | 0 |
1715030940 | 0.0197 | 0.0007 | 3.68 | 0.0197 | 0.0197 | 0.0197 | 431 |
1714771200 | 0.019 | 0 | 0.00 | 0.019 | 0.019 | 0.019 | 0 |
1714684800 | 0.019 | 0 | 0.00 | 0.019 | 0.019 | 0.019 | 0 |
1714598400 | 0.019 | 0 | 0.00 | 0.019 | 0.019 | 0.019 | 2184 |
1714512600 | 0.019 | 0.003 | 18.75 | 0.019 | 0.019 | 0.019 | 20000 |
1714397400 | 0.016 | 0 | 0.00 | 0.016 | 0.016 | 0.016 | 0 |
1714138200 | 0.016 | 0 | 0.00 | 0.016 | 0.016 | 0.016 | 0 |
1714051800 | 0.016 | 0 | 0.00 | 0.016 | 0.016 | 0.016 | 0 |
1713965400 | 0.016 | 0 | 0.00 | 0.016 | 0.016 | 0.016 | 0 |
1713879000 | 0.016 | 0 | 0.00 | 0.016 | 0.016 | 0.016 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.