Panasonic Corporation (PK) (PCRFF)
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 | -0.3325 | -4.06976744186 | 8.17 | 8.17 | 7.4 | 37735 | 7.61728539 | CS |
| 4 | -0.2675 | -3.3004318322 | 8.105 | 8.51 | 7.4 | 15260 | 7.86212689 | CS |
| 12 | -0.5625 | -6.69642857143 | 8.4 | 9 | 7.4 | 10207 | 8.14785784 | CS |
| 26 | -1.7225 | -18.0177824268 | 9.56 | 9.89 | 7.4 | 9490 | 8.714866 | CS |
| 52 | -4.4625 | -36.2804878049 | 12.3 | 12.61 | 7.4 | 9587 | 9.53648828 | CS |
| 156 | -4.4175 | -36.0465116279 | 12.255 | 13.84 | 6.77 | 28904 | 10.46922479 | CS |
| 260 | -0.5025 | -6.02517985612 | 8.34 | 14.75 | 6.2 | 27086 | 10.45287825 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722374820 | 7.6847 | 0.09 | 1.25 | 7.4 | 7.9 | 7.4 | 9965 |
| 1722288180 | 7.59 | -0.31 | -3.92 | 8.06 | 8.06 | 7.42 | 164640 |
| 1722029100 | 7.9 | 0 | 0.00 | 7.9 | 7.9 | 7.8 | 627 |
| 1721942400 | 7.9 | 0.04 | 0.51 | 7.86 | 7.99 | 7.86 | 9498 |
| 1721856480 | 7.86 | -0.32 | -3.85 | 8.17 | 8.17 | 7.86 | 3947 |
| 1721770140 | 8.175 | -0.07 | -0.79 | 8.25 | 8.25 | 8.1 | 4504 |
| 1721683740 | 8.24 | -0.08 | -0.96 | 8.25 | 8.25 | 8.127 | 3881 |
| 1721424180 | 8.32 | 0.02 | 0.18 | 8.2 | 8.32 | 8.15 | 5757 |
| 1721337960 | 8.305 | -0.01 | -0.06 | 8.31 | 8.31 | 8.305 | 2722 |
| 1721251320 | 8.31 | 0.04 | 0.42 | 8.25 | 8.4 | 8.25 | 3807 |
| 1721164920 | 8.275 | -0.13 | -1.55 | 8.3 | 8.305 | 8.2 | 6917 |
| 1721078940 | 8.405 | 0.07 | 0.90 | 8.33 | 8.51 | 8.3 | 21477 |
| 1720819200 | 8.33 | 0.05 | 0.66 | 8.4 | 8.51 | 8.33 | 4392 |
| 1720733280 | 8.275 | 0.06 | 0.79 | 8.3 | 8.45 | 8.15 | 7332 |
| 1720646880 | 8.21 | -0.09 | -1.08 | 8.275 | 8.275 | 8.1199999 | 17077 |
| 1720560540 | 8.3 | -0.15 | -1.78 | 8.35 | 8.35 | 8.1974 | 4961 |
| 1720473600 | 8.45 | 0.1 | 1.20 | 7.79 | 8.45 | 7.79 | 13410 |
| 1720214640 | 8.35 | 0.19 | 2.33 | 8 | 8.45 | 8 | 3600 |
| 1720041000 | 8.16 | -0.29 | -3.43 | 8.105 | 8.41 | 8.105 | 1423 |
| 1719955740 | 8.45 | 0.25 | 3.05 | 8.45 | 8.45 | 8.2 | 5561 |
| 1719868980 | 8.2 | -0.13 | -1.56 | 8.1877 | 8.2 | 8.11 | 6921 |
| 1719610020 | 8.33 | 0.19 | 2.27 | 7.73 | 8.33 | 7.7 | 66597 |
| 1719523200 | 8.145 | 0.09 | 1.18 | 7.73 | 8.28 | 7.73 | 6053 |
| 1719437040 | 8.05 | -0.3 | -3.59 | 8.3 | 8.3 | 7.7 | 12709 |
| 1719350880 | 8.35 | 0.1 | 1.21 | 8.1 | 8.36 | 8.1 | 2797 |
| 1719264540 | 8.25 | 0.03 | 0.36 | 8.24 | 8.25 | 8.175 | 6928 |
| 1719005220 | 8.22 | 0.09 | 1.07 | 7.75 | 8.25 | 7.75 | 3828 |
| 1718918640 | 8.1326 | 0.06 | 0.71 | 8.02 | 8.1326 | 7.7 | 4288 |
| 1718746140 | 8.075 | -0.02 | -0.19 | 7.98 | 8.17 | 7.98 | 2008 |
| 1718659680 | 8.09 | -0.12 | -1.49 | 8 | 8.2 | 7.97 | 14790 |
| 1718400300 | 8.2125 | 0 | 0.03 | 8.41 | 8.515 | 8.2125 | 2468 |
| 1718314140 | 8.21 | -0.27 | -3.13 | 8.35 | 8.41 | 8.21 | 1716 |
| 1718227380 | 8.475 | 0.03 | 0.30 | 8.4 | 8.562 | 8.4 | 4898 |
| 1718141340 | 8.45 | -0.28 | -3.15 | 8.502 | 8.502 | 8.21 | 7444 |
| 1718054880 | 8.725 | 0.18 | 2.13 | 8.25 | 9 | 8.25 | 1529 |
| 1717795800 | 8.5429 | -0.06 | -0.72 | 8.6333 | 8.65 | 8.3 | 5813 |
| 1717709400 | 8.605 | -0.04 | -0.45 | 8.5 | 8.605 | 8.49 | 6308 |
| 1717622460 | 8.6436 | -0.05 | -0.59 | 8.26 | 8.75 | 8.26 | 27319 |
| 1717536360 | 8.6952 | -0.05 | -0.52 | 8.67 | 8.6952 | 8.6199999 | 1395 |
| 1717450140 | 8.7406 | 0.12 | 1.38 | 8.86 | 8.9 | 8.74 | 8784 |
| 1717190940 | 8.622 | -0.05 | -0.61 | 8.68 | 8.85 | 8.61 | 4072 |
| 1717104540 | 8.675 | 0.37 | 4.39 | 8.55 | 8.8 | 8.55 | 971 |
| 1717018020 | 8.31 | -0.24 | -2.81 | 8.3 | 8.8 | 8.3 | 3285 |
| 1716931740 | 8.55 | 0.06 | 0.71 | 8.5 | 8.7 | 8.5 | 6537 |
| 1716585840 | 8.49 | -0.06 | -0.70 | 8.55 | 8.55 | 8.41 | 3116 |
| 1716499740 | 8.55 | -0.13 | -1.50 | 8.48 | 8.68 | 8.41 | 2854 |
| 1716412800 | 8.68 | 0.16 | 1.88 | 8.351 | 8.68 | 8.351 | 1511 |
| 1716326940 | 8.52 | -0.18 | -2.01 | 8.4949999 | 8.59 | 8.4949999 | 907 |
| 1716240180 | 8.695 | 0.17 | 1.93 | 8.4 | 8.695 | 8.4 | 4586 |
| 1715981340 | 8.53 | 0.05 | 0.65 | 8.53 | 8.53 | 8.53 | 1907 |
| 1715894940 | 8.475 | -0.21 | -2.39 | 8.27 | 8.56 | 8.27 | 14846 |
| 1715808000 | 8.6829 | 0.16 | 1.91 | 8.52 | 8.7 | 8.52 | 6295 |
| 1715722140 | 8.52 | 0.01 | 0.12 | 8.26 | 8.65 | 8.26 | 14893 |
| 1715635200 | 8.51 | 0.04 | 0.47 | 8.27 | 8.6 | 8.27 | 12097 |
| 1715376000 | 8.47 | -0.34 | -3.80 | 8.42 | 8.61 | 8.42 | 1796 |
| 1715289720 | 8.805 | -0.09 | -0.96 | 8.45 | 8.805 | 8.45 | 1038 |
| 1715203200 | 8.89 | 0.02 | 0.23 | 8.4 | 8.935 | 8.4 | 10985 |
| 1715117340 | 8.8699999 | -0.08 | -0.89 | 8.45 | 8.96 | 8.45 | 5728 |
| 1715030940 | 8.95 | 0.05 | 0.62 | 8.95 | 9.11 | 8.95 | 23892 |
| 1714771740 | 8.895 | 0.06 | 0.72 | 8.895 | 8.9 | 8.895 | 1868 |
| 1714685340 | 8.831 | 0.36 | 4.26 | 8.75 | 8.885 | 8.75 | 4057 |
| 1714598400 | 8.47 | -0.19 | -2.23 | 8.772 | 8.772 | 8.47 | 1639 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
