Plastic2Oil Inc (PK) (PTOI)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0011 | -20.3703703704 | 0.0054 | 0.0054 | 0.003 | 109848 | 0.00389932 | CS |
| 4 | 7.5E-5 | 1.77514792899 | 0.004225 | 0.0094 | 0.0021 | 120012 | 0.00409637 | CS |
| 12 | 0.0021 | 95.4545454545 | 0.0022 | 0.0096 | 0.0016 | 83523 | 0.00399236 | CS |
| 26 | 0.0014 | 48.275862069 | 0.0029 | 0.0096 | 0.001 | 61315 | 0.00351265 | CS |
| 52 | 0.0013 | 43.3333333333 | 0.003 | 0.0096 | 0.0009 | 69151 | 0.00357802 | CS |
| 156 | -0.0069 | -61.6071428571 | 0.0112 | 0.0246 | 0.0007 | 66161 | 0.0057863 | CS |
| 260 | -0.0347 | -88.9743589744 | 0.039 | 0.059 | 0.0007 | 70271 | 0.0172475 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740781260 | 0.0043 | 0.000395 | 10.12 | 0.0043 | 0.0043 | 0.0043 | 14650 |
| 1740694800 | 0.003905 | 0 | 0.00 | 0.003905 | 0.003905 | 0.003905 | 0 |
| 1740608400 | 0.003905 | -0.000235 | -5.68 | 0.0033 | 0.0045 | 0.003 | 231928 |
| 1740522480 | 0.0041399 | -1.0E-5 | -0.24 | 0.0033 | 0.0041399 | 0.0033 | 23050 |
| 1740435600 | 0.00415 | 0.00085 | 25.76 | 0.0054 | 0.0054 | 0.0033 | 121950 |
| 1740176400 | 0.0033 | -0.001435 | -30.31 | 0.0054 | 0.0054 | 0.0033 | 62462 |
| 1740090480 | 0.0047349 | 0.0004349 | 10.11 | 0.00515 | 0.0056 | 0.0043 | 30361 |
| 1740003960 | 0.0043 | 0.000185 | 4.50 | 0.006 | 0.006 | 0.0043 | 208975 |
| 1739917740 | 0.004115 | 0.00029 | 7.58 | 0.006 | 0.006 | 0.004115 | 5990 |
| 1739572020 | 0.003825 | -0.001755 | -31.45 | 0.0092999 | 0.0092999 | 0.0031 | 1315000 |
| 1739485320 | 0.00558 | 0.00062 | 12.50 | 0.0062 | 0.0062 | 0.00558 | 11499 |
| 1739398920 | 0.00496 | -0.00294 | -37.22 | 0.0076 | 0.0079 | 0.0031 | 16600 |
| 1739312940 | 0.0079 | 0.0053 | 203.85 | 0.0079 | 0.0079 | 0.0079 | 3029 |
| 1739226000 | 0.0026 | 0.0001 | 4.00 | 0.0076 | 0.0092999 | 0.0025 | 9020 |
| 1738967160 | 0.0025 | -0.0051 | -67.11 | 0.0076 | 0.0076 | 0.0025 | 5133 |
| 1738880400 | 0.0076 | -7.5E-5 | -0.98 | 0.0021 | 0.0094 | 0.0021 | 59474 |
| 1738794000 | 0.007675 | 0.000675 | 9.64 | 0.0094 | 0.0094 | 0.0042249 | 8000 |
| 1738708080 | 0.007 | 0.0027751 | 65.68 | 0.006985 | 0.007675 | 0.006985 | 32433 |
| 1738621740 | 0.0042249 | -0.005175 | -55.05 | 0.0094 | 0.0094 | 0.0042249 | 10100 |
| 1738362000 | 0.0094 | 0.00345 | 57.98 | 0.0042249 | 0.0094 | 0.0042249 | 5220 |
| 1738276080 | 0.00595 | 5.0E-5 | 0.85 | 0.006 | 0.006 | 0.0025 | 7142 |
| 1738189740 | 0.0059 | 0.00171 | 40.81 | 0.0095999 | 0.0095999 | 0.005 | 30155 |
| 1738103280 | 0.00419 | -0.001705 | -28.92 | 0.00576 | 0.00576 | 0.00419 | 250 |
| 1738016820 | 0.005895 | 0.000515 | 9.57 | 0.003275 | 0.0065 | 0.003275 | 306165 |
| 1737757440 | 0.00538 | 0.00014 | 2.67 | 0.0077 | 0.0077 | 0.0044 | 48085 |
| 1737671220 | 0.00524 | 0.00109 | 26.27 | 0.0055 | 0.0066 | 0.00524 | 301000 |
| 1737584640 | 0.00415 | 0.00055 | 15.28 | 0.0036 | 0.00415 | 0.0036 | 73645 |
| 1737498540 | 0.0036 | -0.0003 | -7.69 | 0.0036 | 0.0036 | 0.0036 | 5101 |
| 1737152880 | 0.0039 | 0.0003 | 8.33 | 0.0039 | 0.0039 | 0.0039 | 10000 |
| 1737066420 | 0.0036 | 0 | 0.00 | 0.004 | 0.004 | 0.0036 | 20600 |
| 1736979720 | 0.0036 | -0.0003 | -7.69 | 0.004 | 0.004 | 0.0036 | 50000 |
| 1736893200 | 0.0039 | 0 | 0.00 | 0.0039 | 0.0039 | 0.0039 | 0 |
| 1736806800 | 0.0039 | 0.0003 | 8.33 | 0.004 | 0.004 | 0.0039 | 22500 |
| 1736547720 | 0.0036 | 0.00085 | 30.91 | 0.003 | 0.004 | 0.0025 | 401245 |
| 1736375340 | 0.00275 | -0.00025 | -8.33 | 0.00275 | 0.00275 | 0.00275 | 1000 |
| 1736288940 | 0.003 | 0.0005 | 20.00 | 0.0025 | 0.003 | 0.0025 | 188223 |
| 1736202180 | 0.0025 | 0 | 0.00 | 0.0025 | 0.0025 | 0.0025 | 0 |
| 1735942980 | 0.0025 | 0.000375 | 17.65 | 0.002375 | 0.0025 | 0.002375 | 35000 |
| 1735856700 | 0.002125 | 0.000235 | 12.43 | 0.002125 | 0.002125 | 0.002125 | 500 |
| 1735683960 | 0.00189 | -0.00016 | -7.80 | 0.0019 | 0.0019 | 0.00189 | 22400 |
| 1735597740 | 0.00205 | -0.00075 | -26.79 | 0.00205 | 0.00205 | 0.00205 | 7501 |
| 1735338420 | 0.0028 | 0 | 0.00 | 0.0028 | 0.0028 | 0.0028 | 0 |
| 1735252020 | 0.0028 | 0.00075 | 36.59 | 0.0028 | 0.0028 | 0.0028 | 100000 |
| 1735078200 | 0.00205 | 5.0E-5 | 2.50 | 0.002 | 0.00205 | 0.002 | 39195 |
| 1734992400 | 0.002 | 0.0004 | 25.00 | 0.0016 | 0.002 | 0.0016 | 2550 |
| 1734733200 | 0.0016 | -0.0006 | -27.27 | 0.002 | 0.002 | 0.0016 | 16500 |
| 1734646800 | 0.0022 | 2.5E-5 | 1.15 | 0.0027 | 0.0027 | 0.0022 | 42999 |
| 1734560940 | 0.002175 | 0.000175 | 8.75 | 0.002 | 0.002175 | 0.002 | 1801 |
| 1734474540 | 0.002 | 0 | 0.00 | 0.002 | 0.002 | 0.002 | 0 |
| 1734388140 | 0.002 | -0.0002 | -9.09 | 0.002175 | 0.00235 | 0.002 | 28285 |
| 1734128940 | 0.0022 | -0.000125 | -5.38 | 0.0027 | 0.0027 | 0.0022 | 11500 |
| 1734042480 | 0.0023249 | 0.0003249 | 16.25 | 0.0022 | 0.0028 | 0.0022 | 122118 |
| 1733955900 | 0.002 | 0.0004 | 25.00 | 0.002 | 0.002 | 0.002 | 60300 |
| 1733869200 | 0.0016 | -0.00045 | -21.95 | 0.0016 | 0.0016 | 0.0016 | 1500 |
| 1733782800 | 0.00205 | 0.00025 | 13.89 | 0.0018 | 0.00205 | 0.0018 | 54242 |
| 1733523600 | 0.0018 | -0.00064 | -26.23 | 0.0022 | 0.0022 | 0.0018 | 4428 |
| 1733437500 | 0.00244 | 0 | 0.00 | 0.00244 | 0.00244 | 0.00244 | 0 |
| 1733351100 | 0.00244 | 0 | 0.00 | 0.00244 | 0.00244 | 0.00244 | 0 |
| 1733264700 | 0.00244 | 0.00094 | 62.67 | 0.0028 | 0.0028 | 0.00244 | 5233 |
| 1733178180 | 0.0015 | -0.00065 | -30.23 | 0.00215 | 0.00215 | 0.0015 | 52000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
