North West Company Inc (PK) (NNWWF)
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 | 1.0495 | 3.46478268764 | 30.2905 | 31.34 | 30.2905 | 500 | 30.2905 | CS |
| 4 | 1.64 | 5.52188552189 | 29.7 | 31.34 | 29.7 | 487 | 30.00344296 | CS |
| 12 | 3.4512 | 12.3748601589 | 27.8888 | 31.34 | 27.8888 | 258 | 29.20615606 | CS |
| 26 | 2.6773 | 9.3407110984 | 28.6627 | 31.34 | 27.8888 | 704 | 29.29680693 | CS |
| 52 | 6.7 | 27.1915584416 | 24.64 | 31.34 | 21.99 | 953 | 27.34240285 | CS |
| 156 | 2.31714 | 7.98384445916 | 29.02286 | 31.54 | 21.99 | 1047 | 26.91516133 | CS |
| 260 | 8.1806 | 35.3230221854 | 23.1594 | 31.54 | 11.656149 | 1045 | 25.42985903 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721164920 | 31.34 | 1.05 | 3.46 | 31.34 | 31.34 | 31.34 | 110 |
| 1721078880 | 30.2905 | 0 | 0.00 | 30.2905 | 30.2905 | 30.2905 | 0 |
| 1720819680 | 30.2905 | 0 | 0.00 | 30.2905 | 30.2905 | 30.2905 | 0 |
| 1720733280 | 30.2905 | 0.59 | 1.99 | 30.2905 | 30.2907 | 30.2905 | 500 |
| 1720646580 | 29.7 | 0 | 0.00 | 29.7 | 29.7 | 29.7 | 0 |
| 1720560180 | 29.7 | 0 | 0.00 | 29.7 | 29.7 | 29.7 | 0 |
| 1720473780 | 29.7 | 0 | 0.00 | 29.7 | 29.7 | 29.7 | 0 |
| 1720214580 | 29.7 | 0 | 0.00 | 29.7 | 29.7 | 29.7 | 0 |
| 1720041780 | 29.7 | 0 | 0.00 | 29.7 | 29.7 | 29.7 | 0 |
| 1719955380 | 29.7 | 0 | 0.00 | 29.7 | 29.7 | 29.7 | 0 |
| 1719868980 | 29.7 | 1.03 | 3.59 | 29.7 | 29.7 | 29.7 | 473 |
| 1719610200 | 28.67 | 0 | 0.00 | 28.67 | 28.67 | 28.67 | 0 |
| 1719523800 | 28.67 | 0 | 0.00 | 28.67 | 28.67 | 28.67 | 0 |
| 1719437400 | 28.67 | 0 | 0.00 | 28.67 | 28.67 | 28.67 | 0 |
| 1719351000 | 28.67 | 0 | 0.00 | 28.67 | 28.67 | 28.67 | 0 |
| 1719264600 | 28.67 | 0 | 0.00 | 28.67 | 28.67 | 28.67 | 0 |
| 1719005400 | 28.67 | 0 | 0.00 | 28.67 | 28.67 | 28.67 | 0 |
| 1718919000 | 28.67 | 0 | 0.00 | 28.67 | 28.67 | 28.67 | 0 |
| 1718746200 | 28.67 | 0 | 0.00 | 28.67 | 28.67 | 28.67 | 0 |
| 1718659800 | 28.67 | 0 | 0.00 | 28.67 | 28.67 | 28.67 | 0 |
| 1718400600 | 28.67 | 0 | 0.00 | 28.67 | 28.67 | 28.67 | 0 |
| 1718314200 | 28.67 | 0 | 0.00 | 28.67 | 28.67 | 28.67 | 0 |
| 1718227800 | 28.67 | 0 | 0.00 | 28.67 | 28.67 | 28.67 | 0 |
| 1718141400 | 28.67 | 0 | 0.00 | 28.67 | 28.67 | 28.67 | 0 |
| 1718055000 | 28.67 | 0 | 0.00 | 28.67 | 28.67 | 28.67 | 0 |
| 1717795800 | 28.67 | 0 | 0.00 | 28.67 | 28.67 | 28.67 | 0 |
| 1717709400 | 28.67 | 0 | 0.00 | 28.67 | 28.67 | 28.67 | 0 |
| 1717622940 | 28.67 | 0 | 0.00 | 28.67 | 28.67 | 28.67 | 0 |
| 1717536540 | 28.67 | 0 | 0.00 | 28.67 | 28.67 | 28.67 | 0 |
| 1717450140 | 28.67 | 0 | 0.00 | 28.67 | 28.67 | 28.67 | 0 |
| 1717190940 | 28.67 | 0 | 0.00 | 28.67 | 28.67 | 28.67 | 0 |
| 1717104540 | 28.67 | 0 | 0.00 | 28.67 | 28.67 | 28.67 | 0 |
| 1717018140 | 28.67 | 0 | 0.00 | 28.67 | 28.67 | 28.67 | 0 |
| 1716931740 | 28.67 | 0.35 | 1.24 | 28.67 | 28.67 | 28.67 | 275 |
| 1716586140 | 28.32 | 0 | 0.00 | 28.32 | 28.32 | 28.32 | 0 |
| 1716499740 | 28.32 | 0 | 0.00 | 28.32 | 28.32 | 28.32 | 0 |
| 1716413340 | 28.32 | 0 | 0.00 | 28.32 | 28.32 | 28.32 | 0 |
| 1716326940 | 28.32 | 0.18 | 0.64 | 28.32 | 28.32 | 28.32 | 104 |
| 1716240540 | 28.14 | 0 | 0.00 | 28.14 | 28.14 | 28.14 | 0 |
| 1715981340 | 28.14 | -0.13 | -0.46 | 28.14 | 28.14 | 28.14 | 100 |
| 1715894400 | 28.27 | 0 | 0.00 | 28.27 | 28.27 | 28.27 | 0 |
| 1715808000 | 28.27 | 0 | 0.00 | 28.27 | 28.27 | 28.27 | 0 |
| 1715721600 | 28.27 | 0 | 0.00 | 28.27 | 28.27 | 28.27 | 0 |
| 1715635200 | 28.27 | 0.38 | 1.37 | 28.27 | 28.27 | 28.27 | 100 |
| 1715376000 | 27.8888 | 0 | 0.00 | 27.8888 | 27.8888 | 27.8888 | 0 |
| 1715289600 | 27.8888 | 0 | 0.00 | 27.8888 | 27.8888 | 27.8888 | 0 |
| 1715203200 | 27.8888 | -0.56 | -1.97 | 27.8888 | 27.8888 | 27.8888 | 255 |
| 1715117400 | 28.45 | 0 | 0.00 | 28.45 | 28.45 | 28.45 | 0 |
| 1715031000 | 28.45 | 0 | 0.00 | 28.45 | 28.45 | 28.45 | 0 |
| 1714771800 | 28.45 | 0 | 0.00 | 28.45 | 28.45 | 28.45 | 0 |
| 1714685400 | 28.45 | 0 | 0.00 | 28.45 | 28.45 | 28.45 | 0 |
| 1714599000 | 28.45 | 0 | 0.00 | 28.45 | 28.45 | 28.45 | 0 |
| 1714512600 | 28.45 | 0 | 0.00 | 28.45 | 28.45 | 28.45 | 0 |
| 1714426140 | 28.45 | 0 | 0.00 | 28.45 | 28.45 | 28.45 | 0 |
| 1714166940 | 28.45 | 0 | 0.00 | 28.45 | 28.45 | 28.45 | 0 |
| 1714080540 | 28.45 | 0 | 0.00 | 28.45 | 28.45 | 28.45 | 0 |
| 1713994140 | 28.45 | 0 | 0.00 | 28.45 | 28.45 | 28.45 | 0 |
| 1713907740 | 28.45 | 0 | 0.00 | 28.45 | 28.45 | 28.45 | 0 |
| 1713821340 | 28.45 | 0 | 0.00 | 28.45 | 28.45 | 28.45 | 0 |
| 1713562140 | 28.45 | 0 | 0.00 | 28.45 | 28.45 | 28.45 | 0 |
| 1713475740 | 28.45 | 0 | 0.00 | 28.45 | 28.45 | 28.45 | 0 |
| 1713389340 | 28.45 | 0 | 0.00 | 28.45 | 28.45 | 28.45 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
