Parks America Inc (PK) (PRKA)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0024 | 0.574712643678 | 0.4176 | 0.43055 | 0.4 | 29611 | 0.41133194 | CS |
| 4 | -0.0025 | -0.591715976331 | 0.4225 | 0.45 | 0.4 | 24098 | 0.42279072 | CS |
| 12 | 0.025 | 6.32911392405 | 0.395 | 0.4845 | 0.35005 | 66487 | 0.42487238 | CS |
| 26 | 0.0001 | 0.0238151940938 | 0.4199 | 0.61 | 0.3201 | 43166 | 0.43462082 | CS |
| 52 | 0.15 | 55.5555555556 | 0.27 | 0.61 | 0.2376 | 33446 | 0.41261955 | CS |
| 156 | -0.46 | -52.2727272727 | 0.88 | 0.9 | 0.2376 | 20643 | 0.4601356 | CS |
| 260 | 0.275 | 189.655172414 | 0.145 | 0.99 | 0.1105 | 30768 | 0.36363712 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029100 | 0.42 | 0.0029501 | 0.71 | 0.417 | 0.425 | 0.417 | 10334 |
| 1721942400 | 0.4170499 | 0.0020499 | 0.49 | 0.43 | 0.43 | 0.4170499 | 2875 |
| 1721856480 | 0.415 | 0.015 | 3.75 | 0.42 | 0.43055 | 0.4099999 | 14100 |
| 1721770140 | 0.4 | -0.0152 | -3.66 | 0.42 | 0.42125 | 0.4 | 48432 |
| 1721683740 | 0.4152 | -0.0048 | -1.14 | 0.413 | 0.4155 | 0.413 | 49110 |
| 1721424180 | 0.42 | -0.0099 | -2.30 | 0.4176 | 0.4225 | 0.4176 | 33538 |
| 1721337960 | 0.4299 | 0.0049 | 1.15 | 0.435 | 0.435 | 0.4201 | 3502 |
| 1721251320 | 0.425 | -0.005 | -1.16 | 0.43 | 0.43 | 0.425 | 10758 |
| 1721164920 | 0.43 | 0.005 | 1.18 | 0.433 | 0.435 | 0.43 | 23400 |
| 1721078940 | 0.425 | -0.0003 | -0.07 | 0.43 | 0.4399 | 0.425 | 47525 |
| 1720819200 | 0.4253 | 0 | 0.00 | 0.43 | 0.43 | 0.4253 | 26644 |
| 1720733280 | 0.4253 | 0.0001 | 0.02 | 0.43 | 0.45 | 0.425 | 18377 |
| 1720646880 | 0.4252 | -0.0048 | -1.12 | 0.42875 | 0.42875 | 0.4252 | 3700 |
| 1720560540 | 0.43 | 0.005 | 1.18 | 0.43 | 0.43 | 0.43 | 18490 |
| 1720473600 | 0.425 | -0.0002 | -0.05 | 0.44995 | 0.44995 | 0.425 | 56578 |
| 1720214640 | 0.4252 | -0.0018 | -0.42 | 0.425 | 0.4265 | 0.425 | 22100 |
| 1720041000 | 0.427 | -0.003 | -0.70 | 0.427 | 0.427 | 0.4251 | 13200 |
| 1719955740 | 0.43 | 0.0045 | 1.06 | 0.4255 | 0.43 | 0.4255 | 5998 |
| 1719868980 | 0.4255 | -0.0145 | -3.30 | 0.43 | 0.43 | 0.4255 | 12600 |
| 1719610020 | 0.44 | 0.0174 | 4.12 | 0.4225 | 0.44 | 0.4225 | 46940 |
| 1719523200 | 0.4226 | -0.0062 | -1.45 | 0.42778 | 0.42778 | 0.4226 | 19000 |
| 1719437040 | 0.4288 | 0.0063 | 1.49 | 0.4226 | 0.4347 | 0.4226 | 25500 |
| 1719350940 | 0.4225 | 0 | 0.00 | 0.4225 | 0.4225 | 0.4225 | 0 |
| 1719264540 | 0.4225 | 0 | 0.00 | 0.42 | 0.429 | 0.42 | 30863 |
| 1719005220 | 0.4225 | -0.0075 | -1.74 | 0.4226 | 0.4226 | 0.4225 | 45905 |
| 1718918640 | 0.43 | 0 | 0.00 | 0.43 | 0.435 | 0.43 | 30941 |
| 1718746140 | 0.43 | 0.01 | 2.38 | 0.43 | 0.434 | 0.4243 | 74004 |
| 1718659680 | 0.42 | 0 | 0.00 | 0.435 | 0.4779 | 0.42 | 189484 |
| 1718400300 | 0.42 | -0.0165 | -3.78 | 0.43785 | 0.43785 | 0.4106 | 132700 |
| 1718314140 | 0.4365 | 0.0015 | 0.34 | 0.45 | 0.45 | 0.4365 | 171376 |
| 1718227380 | 0.435 | 0.0395 | 9.99 | 0.4392 | 0.4799 | 0.4268 | 603547 |
| 1718141340 | 0.3955 | -0.0196 | -4.72 | 0.4099999 | 0.410005 | 0.395 | 35187 |
| 1718054880 | 0.4151 | 0.0051001 | 1.24 | 0.4151 | 0.4151 | 0.4151 | 1419 |
| 1717795800 | 0.4099999 | 0.0238999 | 6.19 | 0.4099999 | 0.4099999 | 0.4099999 | 1500 |
| 1717709400 | 0.3861 | -0.0244 | -5.94 | 0.41735 | 0.41735 | 0.375 | 198203 |
| 1717622460 | 0.4104999 | -0.0195 | -4.53 | 0.435 | 0.435 | 0.4104999 | 87219 |
| 1717536360 | 0.43 | 0.005 | 1.18 | 0.43 | 0.43 | 0.43 | 11210 |
| 1717450140 | 0.425 | -0.005 | -1.16 | 0.4089999 | 0.44 | 0.4089999 | 64466 |
| 1717190940 | 0.43 | 0.0002 | 0.05 | 0.422 | 0.435 | 0.422 | 66201 |
| 1717104540 | 0.4298 | -0.0002 | -0.05 | 0.44 | 0.44 | 0.42 | 79726 |
| 1717018020 | 0.43 | 0.003 | 0.70 | 0.427 | 0.43625 | 0.427 | 100353 |
| 1716931740 | 0.427 | 0.011 | 2.64 | 0.42 | 0.46 | 0.415 | 68776 |
| 1716585840 | 0.416 | -0.029 | -6.52 | 0.4205 | 0.43 | 0.4155 | 63994 |
| 1716499740 | 0.445 | 0.025 | 5.95 | 0.401 | 0.445 | 0.401 | 55330 |
| 1716412800 | 0.42 | -0.01519 | -3.49 | 0.4255 | 0.4255 | 0.4155 | 17630 |
| 1716326940 | 0.43519 | -0.00881 | -1.98 | 0.444 | 0.445 | 0.425 | 310405 |
| 1716240180 | 0.444 | 0.004 | 0.91 | 0.447 | 0.45 | 0.435 | 64470 |
| 1715981340 | 0.44 | 0.0193 | 4.59 | 0.44 | 0.44 | 0.4226 | 16350 |
| 1715894940 | 0.4207 | -0.0043 | -1.01 | 0.47 | 0.48 | 0.4207 | 128800 |
| 1715808000 | 0.425 | 0.0095 | 2.29 | 0.43 | 0.45 | 0.425 | 15987 |
| 1715722140 | 0.4155 | -0.02505 | -5.69 | 0.465 | 0.465 | 0.4155 | 104892 |
| 1715635200 | 0.44055 | 0.016065 | 3.78 | 0.4499 | 0.4845 | 0.42 | 213102 |
| 1715376000 | 0.424485 | 0.024485 | 6.12 | 0.39 | 0.45 | 0.37 | 128580 |
| 1715289720 | 0.4 | 0.020025 | 5.27 | 0.3799 | 0.4 | 0.375 | 26125 |
| 1715203200 | 0.379975 | 0.004875 | 1.30 | 0.3999 | 0.3999 | 0.3500499 | 67557 |
| 1715117340 | 0.3751 | -0.005 | -1.32 | 0.3801 | 0.3801 | 0.3751 | 5000 |
| 1715030940 | 0.3801 | 0.0001 | 0.03 | 0.36 | 0.4 | 0.36 | 2100 |
| 1714771740 | 0.38 | -0.011 | -2.81 | 0.395 | 0.395 | 0.38 | 7490 |
| 1714685340 | 0.391 | 0.0109 | 2.87 | 0.401265 | 0.4048 | 0.391 | 2928 |
| 1714598400 | 0.3801 | -0.0249 | -6.15 | 0.3801 | 0.3801 | 0.3801 | 596 |
| 1714512600 | 0.405 | 0 | 0.00 | 0.39 | 0.405 | 0.39 | 5420 |
| 1714425780 | 0.405 | 0 | 0.00 | 0.405 | 0.405 | 0.405 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
