Keisei Electric Rail (PK) (KELRF)
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 | 0 | 0 | 0 | 10.14 | 0 | 0 | 0 | CS |
| 4 | 0.235 | 2.37253912166 | 9.905 | 10.14 | 9.905 | 764 | 9.905 | CS |
| 12 | 1.21023979 | 13.5528811697 | 8.92976021 | 10.14 | 7.92682818 | 833 | 8.54466076 | CS |
| 26 | -0.30915224 | -2.95863466145 | 10.44915224 | 10.44915224 | 7.92682818 | 672 | 8.67828596 | CS |
| 52 | -4.38585433 | -30.1934346191 | 14.52585433 | 15.28388435 | 7.92682818 | 855 | 11.46285579 | CS |
| 156 | 8.24075996 | 433.89775839 | 1.89924004 | 16.41676438 | 1.89924004 | 753 | 11.64716883 | CS |
| 260 | 1.19834455 | 13.4018197939 | 8.94165545 | 16.41676438 | 1.89924004 | 689 | 11.19353038 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741386000 | 10.14 | 0.24 | 2.37 | 10.14 | 10.14 | 10.14 | 150 |
| 1741300020 | 9.905 | 0 | 0.00 | 9.905 | 9.905 | 9.905 | 0 |
| 1741213620 | 9.905 | 0 | 0.00 | 9.905 | 9.905 | 9.905 | 0 |
| 1741127220 | 9.905 | 0 | 0.00 | 9.905 | 9.905 | 9.905 | 0 |
| 1741040820 | 9.905 | 0 | 0.00 | 9.905 | 9.905 | 9.905 | 0 |
| 1740781620 | 9.905 | 0 | 0.00 | 9.905 | 9.905 | 9.905 | 0 |
| 1740695220 | 9.905 | 0 | 0.00 | 9.905 | 9.905 | 9.905 | 0 |
| 1740608820 | 9.905 | 0 | 0.00 | 9.905 | 9.905 | 9.905 | 0 |
| 1740522420 | 9.905 | 0 | 0.00 | 9.905 | 9.905 | 9.905 | 0 |
| 1740436020 | 9.905 | 0 | 0.00 | 9.905 | 9.905 | 9.905 | 0 |
| 1740176820 | 9.905 | 0 | 0.00 | 9.905 | 9.905 | 9.905 | 0 |
| 1740090420 | 9.905 | 0 | 0.00 | 9.905 | 9.905 | 9.905 | 0 |
| 1740004020 | 9.905 | 0 | 0.00 | 9.905 | 9.905 | 9.905 | 0 |
| 1739917620 | 9.905 | 0 | 0.00 | 9.905 | 9.905 | 9.905 | 0 |
| 1739572020 | 9.905 | 1.81 | 22.28 | 9.905 | 9.905 | 9.905 | 764 |
| 1739485740 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 0 |
| 1739399340 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 0 |
| 1739312940 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 0 |
| 1739226540 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 0 |
| 1738967340 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 0 |
| 1738880940 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 0 |
| 1738794540 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 0 |
| 1738708140 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 0 |
| 1738621740 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 0 |
| 1738362540 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 0 |
| 1738276140 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 0 |
| 1738189740 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 0 |
| 1738103340 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 0 |
| 1738016940 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 0 |
| 1737757740 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 0 |
| 1737671340 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 0 |
| 1737584940 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 0 |
| 1737498540 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 0 |
| 1737152940 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 0 |
| 1737066540 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 0 |
| 1736980140 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 0 |
| 1736893740 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 0 |
| 1736807340 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 0 |
| 1736548140 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 0 |
| 1736375340 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 0 |
| 1736288940 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 0 |
| 1736202540 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 0 |
| 1735943340 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 0 |
| 1735856940 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 0 |
| 1735684140 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 0 |
| 1735597740 | 8.1 | -15.69 | -65.95 | 8.1 | 8.1 | 8.1 | 1000 |
| 1735338000 | 23.79 | 15.86 | 200.12 | 23.79 | 23.79 | 23.79 | 0 |
| 1735251600 | 7.9268281 | 0 | 0.00 | 7.9268281 | 7.9268281 | 7.9268281 | 0 |
| 1735078800 | 7.9268281 | 0 | 0.00 | 7.9268281 | 7.9268281 | 7.9268281 | 0 |
| 1734992400 | 7.9268281 | -0.85 | -9.64 | 7.9268281 | 7.9268281 | 7.9268281 | 4201 |
| 1734733200 | 8.7724134 | -0.14 | -1.58 | 8.7724134 | 8.7724134 | 8.7724134 | 2100 |
| 1734646800 | 8.9131002 | 0.05 | 0.55 | 8.9297602 | 8.9297602 | 8.9131002 | 903 |
| 1734532200 | 8.864326 | 0 | 0.00 | 8.864326 | 8.864326 | 8.864326 | 0 |
| 1734445800 | 8.864326 | 0 | 0.00 | 8.864326 | 8.864326 | 8.864326 | 0 |
| 1734359400 | 8.864326 | 0 | 0.00 | 8.864326 | 8.864326 | 8.864326 | 0 |
| 1734100200 | 8.864326 | 0 | 0.00 | 8.864326 | 8.864326 | 8.864326 | 0 |
| 1734013800 | 8.864326 | 0 | 0.00 | 8.864326 | 8.864326 | 8.864326 | 0 |
| 1733927400 | 8.864326 | 0 | 0.00 | 8.864326 | 8.864326 | 8.864326 | 0 |
| 1733841000 | 8.864326 | 0 | 0.00 | 8.864326 | 8.864326 | 8.864326 | 0 |
| 1733754600 | 8.864326 | 0 | 0.00 | 8.864326 | 8.864326 | 8.864326 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
