On4 Communications Inc (PK) (ONCI)
USOTC
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0.0001 | 0.0001 | 1.0E-6 | 375000 | 0.0001 | CS |
4 | 0 | 0 | 0.0001 | 0.0001 | 1.0E-6 | 2645340 | 9.254E-5 | CS |
12 | 9.9E-5 | 9900 | 1.0E-6 | 0.0001 | 1.0E-6 | 1589603 | 8.142E-5 | CS |
26 | 0 | 0 | 0.0001 | 0.0002 | 1.0E-6 | 2073146 | 8.208E-5 | CS |
52 | 9.9E-5 | 9900 | 1.0E-6 | 0.0002 | 1.0E-6 | 4903924 | 0.00010763 | CS |
156 | -0.0007 | -87.5 | 0.0008 | 0.0011 | 1.0E-6 | 24328931 | 0.00042353 | CS |
260 | -0.0002 | -66.6666666667 | 0.0003 | 0.0063 | 1.0E-6 | 41834115 | 0.00088932 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1727299200 | 0.0001 | 0 | 0.00 | 1.0E-6 | 0.0001 | 1.0E-6 | 60000 |
1727212800 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 1000000 |
1727126820 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 0 |
1726867620 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 0 |
1726781220 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 75000 |
1726694460 | 0.0001 | 9.9E-5 | 9,900.00 | 0.0001 | 0.0001 | 0.0001 | 50000 |
1726608240 | 1.0E-6 | -9.9E-5 | -99.00 | 1.0E-6 | 1.0E-6 | 1.0E-6 | 1700000 |
1726521720 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 50000 |
1726262940 | 0.0001 | 9.9E-5 | 9,900.00 | 0.0001 | 0.0001 | 0.0001 | 1049999 |
1726176540 | 1.0E-6 | 0 | 0.00 | 1.0E-6 | 0.0001 | 1.0E-6 | 50000 |
1726090140 | 1.0E-6 | -9.9E-5 | -99.00 | 1.0E-6 | 0.0001 | 1.0E-6 | 1241000 |
1726003560 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 0 |
1725917160 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 1000 |
1725658020 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 100000 |
1725571440 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 0 |
1725485040 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 100000 |
1725398880 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 1.0E-6 | 666000 |
1725053340 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 13100100 |
1724966400 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 545000 |
1724880360 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 19952000 |
1724794080 | 0.0001 | 0 | 0.00 | 1.0E-6 | 0.0001 | 1.0E-6 | 2193888 |
1724707680 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 0 |
1724448480 | 0.0001 | 0 | 0.00 | 5.0E-5 | 0.0001 | 5.0E-5 | 5050000 |
1724362140 | 0.0001 | 0 | 0.00 | 1.0E-6 | 0.0001 | 1.0E-6 | 152000 |
1724275380 | 0.0001 | 0 | 0.00 | 1.0E-6 | 0.0001 | 1.0E-6 | 905000 |
1724188800 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 10000 |
1724102880 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 7500000 |
1723843740 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 25000 |
1723757220 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 0 |
1723670820 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 600000 |
1723584300 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 0 |
1723497900 | 0.0001 | 9.9E-5 | 9,900.00 | 0.0001 | 0.0001 | 0.0001 | 500000 |
1723238400 | 1.0E-6 | -9.9E-5 | -99.00 | 1.0E-6 | 0.0001 | 1.0E-6 | 180909 |
1723152000 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 10000 |
1723066200 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 0 |
1722979800 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 103000 |
1722893340 | 0.0001 | 0 | 0.00 | 1.0E-6 | 0.0001 | 1.0E-6 | 401000 |
1722634140 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 830000 |
1722547620 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 2500000 |
1722461340 | 0.0001 | 9.9E-5 | 9,900.00 | 0.0001 | 0.0001 | 5.0E-5 | 253000 |
1722374820 | 1.0E-6 | -9.9E-5 | -99.00 | 0.0001 | 0.0001 | 1.0E-6 | 450000 |
1722288180 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 100011 |
1722029280 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 0 |
1721942880 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 0 |
1721856480 | 0.0001 | 0 | 0.00 | 1.0E-6 | 0.0001 | 1.0E-6 | 15555 |
1721770140 | 0.0001 | 9.9E-5 | 9,900.00 | 0.0001 | 0.0001 | 0.0001 | 10000 |
1721683740 | 1.0E-6 | -9.9E-5 | -99.00 | 0.0001 | 0.0001 | 1.0E-6 | 8680000 |
1721424180 | 0.0001 | 9.9E-5 | 9,900.00 | 0.0001 | 0.0001 | 0.0001 | 100000 |
1721337960 | 1.0E-6 | -9.9E-5 | -99.00 | 0.0001 | 0.0001 | 1.0E-6 | 161900 |
1721251320 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 100000 |
1721165340 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 0 |
1721078940 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 25001 |
1720819200 | 0.0001 | 9.9E-5 | 9,900.00 | 0.0001 | 0.0001 | 0.0001 | 1059900 |
1720733280 | 1.0E-6 | 0 | 0.00 | 1.0E-6 | 0.0001 | 1.0E-6 | 350100 |
1720646880 | 1.0E-6 | -9.9E-5 | -99.00 | 1.0E-6 | 0.0001 | 1.0E-6 | 185000 |
1720560540 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 530001 |
1720473600 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 10000 |
1720214640 | 0.0001 | 5.0E-5 | 100.00 | 0.0001 | 0.0001 | 0.0001 | 10000 |
1720041000 | 5.0E-5 | -5.0E-5 | -50.00 | 1.0E-6 | 0.0001 | 1.0E-6 | 2030000 |
1719955740 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 1.0E-6 | 85000 |
1719868980 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 5.0E-5 | 501600 |
1719610020 | 0.0001 | 9.9E-5 | 9,900.00 | 5.0E-5 | 0.0001 | 5.0E-5 | 600100 |
1719523200 | 1.0E-6 | -9.9E-5 | -99.00 | 1.0E-6 | 1.0E-6 | 1.0E-6 | 1256410 |
1719437040 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 512500 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.