Plastic2Oil Inc (PK) (PTOI)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0014 | 93.3333333333 | 0.0015 | 0.006 | 0.0015 | 228848 | 0.0029 | CS |
| 4 | 0.0017 | 141.666666667 | 0.0012 | 0.006 | 0.0012 | 80376 | 0.00255034 | CS |
| 12 | -0.002 | -40.8163265306 | 0.0049 | 0.006 | 0.0012 | 39710 | 0.00292613 | CS |
| 26 | -0.00012 | -3.97350993377 | 0.00302 | 0.007 | 0.0012 | 66435 | 0.00379537 | CS |
| 52 | 0.0022 | 314.285714286 | 0.0007 | 0.01175 | 0.0007 | 60750 | 0.00368046 | CS |
| 156 | -0.0186 | -86.511627907 | 0.0215 | 0.0295 | 0.0007 | 64497 | 0.00973242 | CS |
| 260 | -0.01995 | -87.3085339168 | 0.02285 | 0.11 | 0.0007 | 76129 | 0.02664596 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721683380 | 0.0028999 | 0 | 0.00 | 0.0028999 | 0.0028999 | 0.0028999 | 0 |
| 1721424180 | 0.0028999 | 0 | 0.00 | 0.0028999 | 0.0028999 | 0.0028999 | 9400 |
| 1721337720 | 0.0028999 | 0 | 0.00 | 0.0028999 | 0.0028999 | 0.0028999 | 0 |
| 1721251320 | 0.0028999 | 0 | 0.00 | 0.0028999 | 0.0028999 | 0.0028999 | 0 |
| 1721164920 | 0.0028999 | 0.0005 | 20.83 | 0.0015 | 0.006 | 0.0015 | 448296 |
| 1721078940 | 0.0023999 | 0.0002199 | 10.09 | 0.0014 | 0.006 | 0.0014 | 259166 |
| 1720819200 | 0.00218 | 0.00018 | 9.00 | 0.0014 | 0.00218 | 0.0014 | 24999 |
| 1720733280 | 0.002 | 0.00035 | 21.21 | 0.0014 | 0.002 | 0.0014 | 34095 |
| 1720646940 | 0.00165 | 0 | 0.00 | 0.00165 | 0.00165 | 0.00165 | 0 |
| 1720560540 | 0.00165 | -0.00053 | -24.31 | 0.00165 | 0.00165 | 0.00165 | 500 |
| 1720473600 | 0.00218 | 0.00078 | 55.71 | 0.00218 | 0.00218 | 0.00218 | 4500 |
| 1720214640 | 0.0014 | -0.00031 | -18.13 | 0.0014 | 0.0014 | 0.0014 | 2120 |
| 1720042140 | 0.00171 | 0 | 0.00 | 0.00171 | 0.00171 | 0.00171 | 0 |
| 1719955740 | 0.00171 | -0.00279 | -62.00 | 0.0045 | 0.0045 | 0.00171 | 88227 |
| 1719868980 | 0.0045 | 0.0033001 | 275.03 | 0.0045 | 0.0045 | 0.0045 | 900 |
| 1719610020 | 0.0011999 | -0.0023 | -65.71 | 0.0011999 | 0.0011999 | 0.0011999 | 11933 |
| 1719523740 | 0.0035 | 0 | 0.00 | 0.0035 | 0.0035 | 0.0035 | 0 |
| 1719437340 | 0.0035 | 0 | 0.00 | 0.0035 | 0.0035 | 0.0035 | 0 |
| 1719350940 | 0.0035 | 0 | 0.00 | 0.0035 | 0.0035 | 0.0035 | 0 |
| 1719264540 | 0.0035 | -0.0008 | -18.60 | 0.0035 | 0.0035 | 0.0035 | 8068 |
| 1719005040 | 0.0043 | 0 | 0.00 | 0.0043 | 0.0043 | 0.0043 | 0 |
| 1718918640 | 0.0043 | 0.0008 | 22.86 | 0.0043 | 0.0043 | 0.0043 | 2173 |
| 1718746140 | 0.0035 | 0.0005 | 16.67 | 0.00325 | 0.0035 | 0.00325 | 68019 |
| 1718659680 | 0.003 | -0.00035 | -10.45 | 0.003 | 0.003 | 0.003 | 27400 |
| 1718400300 | 0.00335 | -0.00044 | -11.61 | 0.00335 | 0.00335 | 0.00335 | 600 |
| 1718314140 | 0.00379 | -1.0E-5 | -0.26 | 0.003 | 0.00379 | 0.003 | 68323 |
| 1718227380 | 0.0038 | -0.0005 | -11.63 | 0.003 | 0.0038 | 0.003 | 31350 |
| 1718141340 | 0.0043 | -0.0002 | -4.44 | 0.0038 | 0.0043 | 0.0038 | 500 |
| 1718054880 | 0.0045 | 0.0014 | 45.16 | 0.0031 | 0.0045 | 0.003 | 58055 |
| 1717795800 | 0.0031 | -0.0001 | -3.13 | 0.0031 | 0.0031 | 0.0031 | 32400 |
| 1717709400 | 0.0032 | 0.0002 | 6.67 | 0.0032 | 0.0032 | 0.0032 | 10000 |
| 1717622940 | 0.003 | 0 | 0.00 | 0.003 | 0.003 | 0.003 | 0 |
| 1717536540 | 0.003 | 0 | 0.00 | 0.003 | 0.003 | 0.003 | 0 |
| 1717450140 | 0.003 | 0 | 0.00 | 0.0036 | 0.0036 | 0.003 | 31500 |
| 1717190820 | 0.003 | 0 | 0.00 | 0.003 | 0.003 | 0.003 | 0 |
| 1717104420 | 0.003 | 0 | 0.00 | 0.003 | 0.003 | 0.003 | 0 |
| 1717018020 | 0.003 | -0.00018 | -5.66 | 0.003 | 0.003 | 0.003 | 55320 |
| 1716931200 | 0.00318 | 0 | 0.00 | 0.00318 | 0.00318 | 0.00318 | 0 |
| 1716585600 | 0.00318 | 0 | 0.00 | 0.00318 | 0.00318 | 0.00318 | 0 |
| 1716499200 | 0.00318 | 0 | 0.00 | 0.00318 | 0.00318 | 0.00318 | 0 |
| 1716412800 | 0.00318 | 0.00018 | 6.00 | 0.00318 | 0.00318 | 0.00318 | 216 |
| 1716326940 | 0.003 | 0 | 0.00 | 0.003 | 0.003 | 0.003 | 200 |
| 1716240180 | 0.003 | -0.0006 | -16.67 | 0.003 | 0.003 | 0.003 | 25000 |
| 1715981340 | 0.0036 | 0 | 0.00 | 0.0046 | 0.0046 | 0.0036 | 25000 |
| 1715894940 | 0.0036 | -0.0011 | -23.40 | 0.0036 | 0.0036 | 0.0036 | 40400 |
| 1715808540 | 0.0047 | 0 | 0.00 | 0.0047 | 0.0047 | 0.0047 | 0 |
| 1715722140 | 0.0047 | -0.0002 | -4.08 | 0.0047 | 0.0047 | 0.0047 | 1333 |
| 1715635200 | 0.0049 | 0.0013 | 36.11 | 0.0049 | 0.0049 | 0.0049 | 1000 |
| 1715376120 | 0.0036 | 0 | 0.00 | 0.0036 | 0.0036 | 0.0036 | 0 |
| 1715289720 | 0.0036 | 0 | 0.00 | 0.0036 | 0.0036 | 0.0036 | 25280 |
| 1715203740 | 0.0036 | 0 | 0.00 | 0.0036 | 0.0036 | 0.0036 | 0 |
| 1715117340 | 0.0036 | 0 | 0.00 | 0.0036 | 0.0036 | 0.0036 | 200 |
| 1715030940 | 0.0036 | -0.00091 | -20.18 | 0.0036 | 0.0036 | 0.0036 | 2793 |
| 1714771200 | 0.00451 | 0 | 0.00 | 0.00451 | 0.00451 | 0.00451 | 0 |
| 1714684800 | 0.00451 | 0 | 0.00 | 0.00451 | 0.00451 | 0.00451 | 0 |
| 1714598400 | 0.00451 | 0.00091 | 25.28 | 0.00451 | 0.00451 | 0.00451 | 296 |
| 1714512600 | 0.0036 | -0.0002 | -5.26 | 0.0049 | 0.0049 | 0.0036 | 30000 |
| 1714425780 | 0.0038 | 0 | 0.00 | 0.0038 | 0.0038 | 0.0038 | 0 |
| 1714166580 | 0.0038 | -0.0002 | -5.00 | 0.0038 | 0.0038 | 0.0038 | 10000 |
| 1714080300 | 0.004 | -0.00044 | -9.91 | 0.0049 | 0.0049 | 0.004 | 28300 |
| 1713994020 | 0.00444 | -0.00056 | -11.20 | 0.004 | 0.00444 | 0.004 | 98084 |
| 1713907740 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
