Originclear Inc (PK) (OCLN)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.000455 | 6.59420289855 | 0.0069 | 0.0075 | 0.0055 | 218859 | 0.00714501 | CS |
| 4 | 7.5E-5 | 1.03021978022 | 0.00728 | 0.0085 | 0.0055 | 192866 | 0.00676418 | CS |
| 12 | -0.000245 | -3.22368421053 | 0.0076 | 0.0085 | 0.0045 | 225026 | 0.00677687 | CS |
| 26 | -0.002345 | -24.175257732 | 0.0097 | 0.0134 | 0.0045 | 328862 | 0.00883706 | CS |
| 52 | 0.000755 | 11.4393939394 | 0.0066 | 0.019 | 0.0045 | 435804 | 0.00922017 | CS |
| 156 | -0.052445 | -87.7006688963 | 0.0598 | 0.065 | 0.0045 | 550950 | 0.01707475 | CS |
| 260 | 0.007155 | 3577.5 | 0.0002 | 0.515 | 6.0E-5 | 1865424 | 0.00601702 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727212800 | 0.006975 | -0.000525 | -7.00 | 0.0074 | 0.0075 | 0.0065 | 342414 |
| 1727126940 | 0.0075 | 0.0001 | 1.35 | 0.0074 | 0.0075 | 0.0073 | 100079 |
| 1726867200 | 0.0074 | -0.0001 | -1.33 | 0.0074 | 0.0074 | 0.0074 | 150000 |
| 1726781220 | 0.0075 | 0.0005 | 7.14 | 0.0069 | 0.0075 | 0.0065 | 114411 |
| 1726694460 | 0.007 | 0.00085 | 13.82 | 0.0069 | 0.007 | 0.0055 | 387389 |
| 1726608240 | 0.00615 | 0.00015 | 2.50 | 0.0069 | 0.007 | 0.00615 | 200002 |
| 1726521720 | 0.006 | -0.0009 | -13.04 | 0.0067 | 0.0068 | 0.006 | 168642 |
| 1726262940 | 0.0069 | 0 | 0.00 | 0.0066 | 0.0069 | 0.0066 | 69915 |
| 1726176540 | 0.0069 | 0.0002 | 2.99 | 0.00635 | 0.0069 | 0.00635 | 189953 |
| 1726090140 | 0.0067 | 0.0007 | 11.67 | 0.006495 | 0.0067 | 0.006495 | 70229 |
| 1726003500 | 0.006 | -0.0003 | -4.76 | 0.0085 | 0.0085 | 0.0055 | 500550 |
| 1725917160 | 0.0063 | 0.0003 | 5.00 | 0.0062 | 0.0083 | 0.0062 | 466806 |
| 1725658020 | 0.006 | -0.001 | -14.29 | 0.0069 | 0.0069 | 0.006 | 40400 |
| 1725571440 | 0.007 | 0.0006 | 9.38 | 0.0063 | 0.007 | 0.0063 | 27051 |
| 1725485040 | 0.0064 | -0.0006 | -8.57 | 0.007 | 0.0075 | 0.0064 | 62202 |
| 1725398880 | 0.007 | -0.0004 | -5.41 | 0.0075 | 0.0075 | 0.007 | 256284 |
| 1725053340 | 0.0074 | -0.0001 | -1.33 | 0.0074 | 0.0074 | 0.0074 | 16065 |
| 1724966400 | 0.0075 | -0.0003 | -3.85 | 0.0077 | 0.008 | 0.007 | 467265 |
| 1724880360 | 0.0078 | 0 | 0.00 | 0.00728 | 0.0078 | 0.00728 | 34803 |
| 1724794080 | 0.0078 | 0.0013 | 20.00 | 0.0078 | 0.0078 | 0.0078 | 43846 |
| 1724707740 | 0.0065 | -0.0004 | -5.80 | 0.0079 | 0.0079 | 0.0065 | 329474 |
| 1724448480 | 0.0069 | 0.0006 | 9.52 | 0.0063 | 0.007 | 0.0063 | 413935 |
| 1724362140 | 0.0063 | -0.0003 | -4.55 | 0.0065 | 0.0065 | 0.0063 | 133441 |
| 1724275380 | 0.0066 | 0.0003 | 4.76 | 0.0064 | 0.0068 | 0.0064 | 390237 |
| 1724188800 | 0.0063 | -0.0004 | -5.97 | 0.0065 | 0.0068 | 0.006 | 429842 |
| 1724102880 | 0.0067 | 0 | 0.00 | 0.007 | 0.008 | 0.0064 | 330251 |
| 1723843740 | 0.0067 | 0.0002 | 3.08 | 0.007 | 0.007 | 0.0067 | 117500 |
| 1723756860 | 0.0065 | -0.0004 | -5.80 | 0.0069 | 0.007 | 0.0064 | 152873 |
| 1723670820 | 0.0069 | 0.0003 | 4.55 | 0.0068 | 0.0069 | 0.0064 | 338866 |
| 1723584360 | 0.0066 | -0.0003 | -4.35 | 0.0067 | 0.007 | 0.0066 | 64499 |
| 1723497900 | 0.0069 | -0.0001 | -1.43 | 0.0069 | 0.0069 | 0.0069 | 20400 |
| 1723238400 | 0.007 | 0.001 | 16.67 | 0.0064 | 0.007 | 0.0064 | 102777 |
| 1723152000 | 0.006 | -0.0019 | -24.05 | 0.007 | 0.0075 | 0.0045 | 952070 |
| 1723065720 | 0.0079 | 0.0009 | 12.86 | 0.0062 | 0.0079 | 0.0062 | 39130 |
| 1722979800 | 0.007 | 0.0001 | 1.45 | 0.007 | 0.007 | 0.00625 | 118616 |
| 1722893340 | 0.0069 | 0.0007 | 11.29 | 0.0061 | 0.0069 | 0.0061 | 85269 |
| 1722634140 | 0.0062 | -0.0008 | -11.43 | 0.00662 | 0.00662 | 0.0062 | 84647 |
| 1722547620 | 0.007 | 0 | 0.00 | 0.0074 | 0.0074 | 0.007 | 35029 |
| 1722461340 | 0.007 | 0.0005 | 7.69 | 0.0075 | 0.0079 | 0.007 | 344511 |
| 1722374820 | 0.0065 | -0.00094 | -12.63 | 0.0073 | 0.0078 | 0.0065 | 407859 |
| 1722288180 | 0.00744 | 0.00064 | 9.41 | 0.0076 | 0.0076 | 0.0072 | 42423 |
| 1722029100 | 0.0068 | 0.0002 | 3.03 | 0.0066 | 0.0076 | 0.0065 | 226186 |
| 1721942400 | 0.0066 | -0.0002 | -2.94 | 0.0066 | 0.0068 | 0.0066 | 420225 |
| 1721856480 | 0.0068 | -0.0001 | -1.45 | 0.0069 | 0.0069 | 0.0066 | 165306 |
| 1721770140 | 0.0069 | 0.0001 | 1.47 | 0.007 | 0.007 | 0.0068 | 293000 |
| 1721683740 | 0.0068 | -0.0002 | -2.86 | 0.0069 | 0.0071 | 0.0068 | 275001 |
| 1721424180 | 0.007 | -0.0003 | -4.11 | 0.0071 | 0.0071 | 0.007 | 99379 |
| 1721337960 | 0.0073 | 0.0002 | 2.82 | 0.0071 | 0.0073 | 0.0071 | 121191 |
| 1721251320 | 0.0071 | -2.0E-5 | -0.28 | 0.007 | 0.0077 | 0.007 | 454036 |
| 1721164920 | 0.00712 | 0.00012 | 1.71 | 0.00706 | 0.00712 | 0.00706 | 9845 |
| 1721078940 | 0.007 | -0.0001 | -1.41 | 0.0072 | 0.0077 | 0.007 | 395750 |
| 1720819200 | 0.0071 | 0.0001 | 1.43 | 0.0071 | 0.0081 | 0.0071 | 409289 |
| 1720733280 | 0.007 | 0 | 0.00 | 0.007 | 0.0081 | 0.007 | 312196 |
| 1720646880 | 0.007 | -0.0001 | -1.41 | 0.0071 | 0.007135 | 0.007 | 315181 |
| 1720560540 | 0.0071 | -0.0003 | -4.05 | 0.0071 | 0.0071 | 0.0071 | 253307 |
| 1720473600 | 0.0074 | 5.0E-5 | 0.68 | 0.0075 | 0.0077 | 0.0074 | 204694 |
| 1720214640 | 0.00735 | -0.00015 | -2.00 | 0.008 | 0.008 | 0.0071 | 24444 |
| 1720041000 | 0.0075 | -0.000365 | -4.64 | 0.0076 | 0.008 | 0.0075 | 430510 |
| 1719955740 | 0.007865 | 6.5E-5 | 0.83 | 0.0072 | 0.0079 | 0.0072 | 134698 |
| 1719868980 | 0.0078 | 0.0007 | 9.86 | 0.0071 | 0.0078 | 0.007 | 187083 |
| 1719610020 | 0.0071 | -0.0009 | -11.25 | 0.0077 | 0.0077 | 0.0071 | 363905 |
| 1719523200 | 0.008 | 0.0005 | 6.67 | 0.0071 | 0.008 | 0.0071 | 679371 |
| 1719437040 | 0.0075 | -0.0009 | -10.71 | 0.0082 | 0.0085 | 0.0057 | 3530135 |
| 1719350880 | 0.0084 | -0.0001 | -1.18 | 0.0086 | 0.0086 | 0.0084 | 36867 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
