Pan Amern Energy Corporation (QB) (PAANF)
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 | -0.0217 | -31.6326530612 | 0.0686 | 0.0779 | 0.045 | 318805 | 0.05492292 | CS |
| 4 | -0.0531 | -53.1 | 0.1 | 0.11 | 0.045 | 187122 | 0.07441188 | CS |
| 12 | -0.1421 | -75.1851851852 | 0.189 | 0.189 | 0.045 | 190587 | 0.11061073 | CS |
| 26 | -0.3589 | -88.442582553 | 0.4058 | 0.4969 | 0.045 | 350141 | 0.29281399 | CS |
| 52 | -0.3067 | -86.7364253394 | 0.3536 | 0.4969 | 0.045 | 203112 | 0.29333886 | CS |
| 156 | -0.3781 | -88.9647058824 | 0.425 | 1.15 | 0.045 | 126125 | 0.307864 | CS |
| 260 | -0.3781 | -88.9647058824 | 0.425 | 1.15 | 0.045 | 126125 | 0.307864 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719350880 | 0.0469 | -0.0069 | -12.83 | 0.05 | 0.0636 | 0.045 | 115053 |
| 1719264540 | 0.0538 | 0.002 | 3.86 | 0.054 | 0.060321 | 0.048 | 486116 |
| 1719005220 | 0.0518 | -0.0168 | -24.49 | 0.055 | 0.068 | 0.04685 | 623615 |
| 1718918640 | 0.0686 | -0.0055 | -7.42 | 0.062 | 0.075 | 0.06 | 123674 |
| 1718746140 | 0.0741 | 0.0041 | 5.86 | 0.0686 | 0.0779 | 0.0638 | 41814 |
| 1718659680 | 0.07 | 0.008 | 12.90 | 0.08 | 0.08 | 0.06 | 118127 |
| 1718400300 | 0.062 | -0.00928 | -13.02 | 0.06 | 0.07655 | 0.06 | 57299 |
| 1718314140 | 0.07128 | -0.00372 | -4.96 | 0.0791 | 0.0859999 | 0.06 | 107912 |
| 1718227380 | 0.075 | 0 | 0.00 | 0.0683 | 0.091 | 0.0683 | 156523 |
| 1718141340 | 0.075 | -0.0005 | -0.66 | 0.0775 | 0.08 | 0.0691 | 67339 |
| 1718054880 | 0.0755 | -0.00698 | -8.46 | 0.062 | 0.085 | 0.062 | 131134 |
| 1717795800 | 0.08248 | -0.001688 | -2.01 | 0.0691 | 0.0945 | 0.0683 | 302836 |
| 1717709400 | 0.084168 | -0.004932 | -5.54 | 0.101 | 0.101 | 0.08 | 100750 |
| 1717622460 | 0.0891 | 0.00678 | 8.24 | 0.0709999 | 0.09 | 0.0709999 | 111839 |
| 1717536360 | 0.08232 | -0.01018 | -11.01 | 0.1 | 0.1019999 | 0.08 | 144420 |
| 1717450140 | 0.0925 | 0.0009 | 0.98 | 0.1019999 | 0.1019999 | 0.082 | 100134 |
| 1717190940 | 0.0916 | 0.0037 | 4.21 | 0.076 | 0.096 | 0.076 | 184676 |
| 1717104540 | 0.0879 | -0.0121 | -12.10 | 0.1 | 0.1019999 | 0.0824 | 238475 |
| 1717018020 | 0.1 | 0 | 0.00 | 0.1 | 0.1064 | 0.09 | 248741 |
| 1716931740 | 0.1 | -0.0093 | -8.51 | 0.1 | 0.11 | 0.1 | 209893 |
| 1716585840 | 0.1093 | -0.0027 | -2.41 | 0.1118 | 0.121 | 0.1075 | 97708 |
| 1716499740 | 0.112 | 0.002 | 1.82 | 0.136 | 0.136 | 0.11 | 175964 |
| 1716412800 | 0.11 | -0.007 | -5.98 | 0.117 | 0.1215 | 0.11 | 126850 |
| 1716326940 | 0.117 | 0.0046 | 4.09 | 0.1075 | 0.122066 | 0.1075 | 135210 |
| 1716240180 | 0.1124 | -0.00128 | -1.13 | 0.10875 | 0.1137 | 0.1075 | 70752 |
| 1715981340 | 0.11368 | -0.00987 | -7.99 | 0.111 | 0.1237 | 0.1078 | 248058 |
| 1715894940 | 0.12355 | -0.0062 | -4.78 | 0.126 | 0.152 | 0.11955 | 141774 |
| 1715808000 | 0.12975 | -0.01025 | -7.32 | 0.129 | 0.14 | 0.123 | 37362 |
| 1715722140 | 0.14 | 0.01 | 7.69 | 0.144 | 0.148 | 0.13 | 34235 |
| 1715635200 | 0.13 | -0.01375 | -9.57 | 0.14965 | 0.159 | 0.1292 | 82725 |
| 1715376000 | 0.14375 | 0.00375 | 2.68 | 0.137 | 0.1486 | 0.132 | 274475 |
| 1715289720 | 0.14 | -0.0153 | -9.85 | 0.1545999 | 0.1615 | 0.1397 | 139369 |
| 1715203200 | 0.1553 | 0.0153 | 10.93 | 0.1475 | 0.1583 | 0.14144 | 164362 |
| 1715117340 | 0.14 | -0.005 | -3.45 | 0.15 | 0.1577 | 0.127 | 125705 |
| 1715030940 | 0.145 | 0.00345 | 2.44 | 0.14065 | 0.156 | 0.1379 | 166217 |
| 1714771740 | 0.14155 | 0.01805 | 14.62 | 0.117 | 0.1431 | 0.117 | 172917 |
| 1714685340 | 0.1235 | -0.00315 | -2.49 | 0.1159 | 0.145 | 0.1159 | 70521 |
| 1714598400 | 0.12665 | -0.00155 | -1.21 | 0.1429999 | 0.1429999 | 0.123475 | 96971 |
| 1714512600 | 0.1282 | 0.0002 | 0.16 | 0.1268 | 0.14 | 0.1213 | 140584 |
| 1714425720 | 0.128 | 0.0168 | 15.11 | 0.1078 | 0.13 | 0.1078 | 238558 |
| 1714166580 | 0.1112 | -0.0053 | -4.55 | 0.1 | 0.12 | 0.1 | 69151 |
| 1714080300 | 0.1165 | 0.0048 | 4.30 | 0.113 | 0.1165 | 0.1 | 319422 |
| 1713994020 | 0.1117 | -0.0016 | -1.41 | 0.12 | 0.12 | 0.105 | 145279 |
| 1713907740 | 0.1133 | 0.007529 | 7.12 | 0.095 | 0.11995 | 0.095 | 70299 |
| 1713821340 | 0.105771 | -0.004229 | -3.84 | 0.1 | 0.12 | 0.1 | 202896 |
| 1713561900 | 0.11 | 0.003 | 2.80 | 0.1001 | 0.12 | 0.1001 | 264149 |
| 1713475500 | 0.107 | -0.004 | -3.60 | 0.1 | 0.117 | 0.1 | 120741 |
| 1713389100 | 0.111 | -0.0115 | -9.39 | 0.1221 | 0.131 | 0.10775 | 358770 |
| 1713302940 | 0.1225 | -0.00155 | -1.25 | 0.127 | 0.132 | 0.1221 | 158883 |
| 1713216000 | 0.12405 | 0.00065 | 0.53 | 0.12665 | 0.132 | 0.12 | 170188 |
| 1712957160 | 0.1234 | -0.0024 | -1.91 | 0.12 | 0.132 | 0.11954 | 171151 |
| 1712870760 | 0.1258 | 0.0088 | 7.52 | 0.117 | 0.132 | 0.117 | 158366 |
| 1712784000 | 0.117 | -0.0077 | -6.17 | 0.12 | 0.13 | 0.1113 | 215957 |
| 1712698140 | 0.1247 | 0.0049 | 4.09 | 0.11 | 0.128 | 0.11 | 185520 |
| 1712611200 | 0.1198 | -0.0112 | -8.55 | 0.1345 | 0.137 | 0.11 | 496482 |
| 1712352000 | 0.131 | -0.00458 | -3.38 | 0.144 | 0.144 | 0.127648 | 352784 |
| 1712265780 | 0.13558 | -0.01267 | -8.55 | 0.147 | 0.1603999 | 0.1317 | 390943 |
| 1712179500 | 0.14825 | -0.02285 | -13.35 | 0.17 | 0.178 | 0.1401 | 552981 |
| 1712092980 | 0.1711 | -0.0048 | -2.73 | 0.189 | 0.189 | 0.165 | 354452 |
| 1712006940 | 0.1759 | 0.0026 | 1.50 | 0.17 | 0.1894 | 0.17 | 411829 |
| 1711660800 | 0.1733 | -0.00105 | -0.60 | 0.1748 | 0.1843 | 0.1696 | 634768 |
| 1711574580 | 0.17435 | -0.0466 | -21.09 | 0.2183 | 0.23 | 0.16495 | 938481 |
| 1711488540 | 0.22095 | -0.02325 | -9.52 | 0.2474 | 0.248 | 0.22 | 478728 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
