Progressive Planet Solutions Inc (QB) (ASHXF)
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 | -0.00265 | -3.38874680307 | 0.0782 | 0.087 | 0.07555 | 1217 | 0.08193288 | CS |
| 4 | -0.00565 | -6.95812807882 | 0.0812 | 0.1072 | 0.07555 | 73879 | 0.10122528 | CS |
| 12 | -0.00845 | -10.0595238095 | 0.084 | 0.1072 | 0.066 | 49842 | 0.09747374 | CS |
| 26 | -0.006 | -7.35744941754 | 0.08155 | 0.1072 | 0.0599 | 47218 | 0.08802408 | CS |
| 52 | -0.08005 | -51.4460154242 | 0.1556 | 0.172 | 0.0599 | 33437 | 0.08931432 | CS |
| 156 | -0.17525 | -69.8763955343 | 0.2508 | 0.48 | 0.0599 | 16307 | 0.16130357 | CS |
| 260 | 0.04505 | 147.704918033 | 0.0305 | 0.48 | 0.0148 | 12799 | 0.16220459 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721337960 | 0.07555 | -0.01145 | -13.16 | 0.07555 | 0.07555 | 0.07555 | 1500 |
| 1721251320 | 0.0869999 | 0 | 0.00 | 0.0869999 | 0.0869999 | 0.0869999 | 0 |
| 1721164920 | 0.0869999 | 0.0087999 | 11.25 | 0.0869999 | 0.0869999 | 0.0869999 | 2000 |
| 1721078400 | 0.0782 | 0 | 0.00 | 0.0782 | 0.0782 | 0.0782 | 0 |
| 1720819200 | 0.0782 | -0.0018 | -2.25 | 0.0782 | 0.0782 | 0.0782 | 150 |
| 1720733280 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 100000 |
| 1720646400 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1720560000 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1720473600 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1720214400 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1720041600 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1719955200 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1719868800 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1719609600 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1719523200 | 0.08 | -0.016 | -16.67 | 0.08 | 0.08 | 0.08 | 10000 |
| 1719437280 | 0.096 | 0 | 0.00 | 0.096 | 0.096 | 0.096 | 0 |
| 1719350880 | 0.096 | -0.0112 | -10.45 | 0.096 | 0.096 | 0.096 | 500 |
| 1719264420 | 0.1072 | 0 | 0.00 | 0.1072 | 0.1072 | 0.1072 | 0 |
| 1719005220 | 0.1072 | 0.0322 | 42.93 | 0.0812 | 0.1072 | 0.0805 | 403000 |
| 1718918580 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1718745780 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1718659380 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1718400180 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1718313780 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1718227380 | 0.075 | -0.006 | -7.41 | 0.075 | 0.075 | 0.075 | 10000 |
| 1718141280 | 0.081 | 0 | 0.00 | 0.081 | 0.081 | 0.081 | 0 |
| 1718054880 | 0.081 | 0.00515 | 6.79 | 0.081 | 0.081 | 0.081 | 5000 |
| 1717795800 | 0.07585 | 0 | 0.00 | 0.07585 | 0.07585 | 0.07585 | 0 |
| 1717709400 | 0.07585 | 0 | 0.00 | 0.07585 | 0.07585 | 0.07585 | 0 |
| 1717622760 | 0.07585 | 0 | 0.00 | 0.07585 | 0.07585 | 0.07585 | 0 |
| 1717536360 | 0.07585 | 0.007629 | 11.18 | 0.066 | 0.07585 | 0.066 | 3500 |
| 1717450140 | 0.068221 | 0 | 0.00 | 0.068221 | 0.068221 | 0.068221 | 0 |
| 1717190940 | 0.068221 | 0 | 0.00 | 0.068221 | 0.068221 | 0.068221 | 0 |
| 1717104540 | 0.068221 | 0 | 0.00 | 0.068221 | 0.068221 | 0.068221 | 0 |
| 1717018140 | 0.068221 | 0 | 0.00 | 0.068221 | 0.068221 | 0.068221 | 0 |
| 1716931740 | 0.068221 | -0.002079 | -2.96 | 0.068221 | 0.068221 | 0.068221 | 1500 |
| 1716586140 | 0.0703 | 0 | 0.00 | 0.0703 | 0.0703 | 0.0703 | 0 |
| 1716499740 | 0.0703 | -0.0137 | -16.31 | 0.0703 | 0.0703 | 0.0703 | 1500 |
| 1716412800 | 0.084 | 0 | 0.00 | 0.084 | 0.084 | 0.084 | 0 |
| 1716326400 | 0.084 | 0 | 0.00 | 0.084 | 0.084 | 0.084 | 0 |
| 1716240000 | 0.084 | 0 | 0.00 | 0.084 | 0.084 | 0.084 | 0 |
| 1715980800 | 0.084 | 0 | 0.00 | 0.084 | 0.084 | 0.084 | 0 |
| 1715894400 | 0.084 | 0 | 0.00 | 0.084 | 0.084 | 0.084 | 0 |
| 1715808000 | 0.084 | 0 | 0.00 | 0.084 | 0.084 | 0.084 | 0 |
| 1715721600 | 0.084 | 0 | 0.00 | 0.084 | 0.084 | 0.084 | 0 |
| 1715635200 | 0.084 | 0 | 0.00 | 0.084 | 0.084 | 0.084 | 0 |
| 1715376000 | 0.084 | 0 | 0.00 | 0.084 | 0.084 | 0.084 | 0 |
| 1715289600 | 0.084 | 0 | 0.00 | 0.084 | 0.084 | 0.084 | 0 |
| 1715203200 | 0.084 | 0 | 0.00 | 0.084 | 0.084 | 0.084 | 0 |
| 1715116800 | 0.084 | 0 | 0.00 | 0.084 | 0.084 | 0.084 | 0 |
| 1715030400 | 0.084 | 0 | 0.00 | 0.084 | 0.084 | 0.084 | 0 |
| 1714771200 | 0.084 | 0 | 0.00 | 0.084 | 0.084 | 0.084 | 0 |
| 1714684800 | 0.084 | 0 | 0.00 | 0.084 | 0.084 | 0.084 | 0 |
| 1714598400 | 0.084 | -0.006 | -6.67 | 0.084 | 0.084 | 0.084 | 109300 |
| 1714512600 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1714426140 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1714166940 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1714080540 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1713994140 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1713907740 | 0.09 | 0.011 | 13.92 | 0.09 | 0.09 | 0.09 | 4500 |
| 1713821340 | 0.079 | -0.001 | -1.25 | 0.082 | 0.082 | 0.079 | 33000 |
| 1713561900 | 0.08 | -0.0066 | -7.62 | 0.08769 | 0.08769 | 0.08 | 47500 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
