Spin Master Corporation (PK) (SNMSF)
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 | 1.92 | 8.72727272727 | 22 | 23.92 | 21.75 | 13293 | 21.76976604 | CS |
| 4 | 3.06 | 14.6692233941 | 20.86 | 23.92 | 20.5889 | 9198 | 21.703968 | CS |
| 12 | 1.66 | 7.45732255166 | 22.26 | 23.92 | 20.56 | 3672 | 21.69781089 | CS |
| 26 | -2.289 | -8.73364111565 | 26.209 | 26.5788 | 20.56 | 3175 | 23.08723534 | CS |
| 52 | -1.66 | -6.48944487881 | 25.58 | 28.002883 | 20.56 | 4303 | 24.88617734 | CS |
| 156 | -12.8052 | -34.8676113404 | 36.7252 | 41.010922 | 20.56 | 3502 | 29.07617887 | CS |
| 260 | -8.24 | -25.6218905473 | 32.16 | 45 | 6.829548 | 4502 | 22.23794385 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029100 | 23.92 | 1.92 | 8.73 | 23.7 | 23.92 | 23.7 | 3723 |
| 1721942940 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1721856540 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1721770140 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1721683740 | 22 | 0.25 | 1.15 | 22.49 | 22.49 | 21.8 | 2102 |
| 1721424180 | 21.75 | -0.5 | -2.25 | 22 | 22 | 21.75 | 24484 |
| 1721337960 | 22.25 | -0.2 | -0.91 | 22.4561 | 22.73 | 22.15 | 11657 |
| 1721251320 | 22.4547 | 0 | 0.00 | 22.4547 | 22.4547 | 22.4547 | 0 |
| 1721164920 | 22.4547 | 0.36 | 1.63 | 22.4547 | 22.4547 | 22.4547 | 7221 |
| 1721078940 | 22.095 | 1.51 | 7.32 | 21.9 | 22.095 | 21.9 | 11273 |
| 1720819680 | 20.5889 | 0 | 0.00 | 20.5889 | 20.5889 | 20.5889 | 0 |
| 1720733280 | 20.5889 | -0.07 | -0.34 | 20.5889 | 20.5889 | 20.5889 | 11553 |
| 1720645800 | 20.66 | 0 | 0.00 | 20.66 | 20.66 | 20.66 | 0 |
| 1720559400 | 20.66 | 0 | 0.00 | 20.66 | 20.66 | 20.66 | 0 |
| 1720473000 | 20.66 | 0 | 0.00 | 20.66 | 20.66 | 20.66 | 0 |
| 1720213800 | 20.66 | 0 | 0.00 | 20.66 | 20.66 | 20.66 | 0 |
| 1720041000 | 20.66 | -0.09 | -0.43 | 20.66 | 20.66 | 20.66 | 110 |
| 1719955380 | 20.75 | 0 | 0.00 | 20.75 | 20.75 | 20.75 | 0 |
| 1719868980 | 20.75 | 0.19 | 0.92 | 20.86 | 20.86 | 20.7 | 5185 |
| 1719609840 | 20.56 | 0 | 0.00 | 20.56 | 20.56 | 20.56 | 0 |
| 1719523440 | 20.56 | 0 | 0.00 | 20.56 | 20.56 | 20.56 | 0 |
| 1719437040 | 20.56 | -0.59 | -2.79 | 20.56 | 20.56 | 20.56 | 110 |
| 1719350940 | 21.15 | 0 | 0.00 | 21.15 | 21.15 | 21.15 | 0 |
| 1719264540 | 21.15 | -0.34 | -1.59 | 21.15 | 21.15 | 21.15 | 427 |
| 1719005280 | 21.491825 | 0 | 0.00 | 21.491825 | 21.491825 | 21.491825 | 0 |
| 1718918880 | 21.491825 | 0 | 0.00 | 21.491825 | 21.491825 | 21.491825 | 0 |
| 1718746080 | 21.491825 | 0 | 0.00 | 21.491825 | 21.491825 | 21.491825 | 0 |
| 1718659680 | 21.491825 | -0.16 | -0.73 | 21.5 | 21.5 | 21.484551 | 403 |
| 1718400480 | 21.65 | 0 | 0.00 | 21.65 | 21.65 | 21.65 | 0 |
| 1718314080 | 21.65 | 0 | 0.00 | 21.65 | 21.65 | 21.65 | 0 |
| 1718227680 | 21.65 | 0 | 0.00 | 21.65 | 21.65 | 21.65 | 0 |
| 1718141280 | 21.65 | 0 | 0.00 | 21.65 | 21.65 | 21.65 | 0 |
| 1718054880 | 21.65 | 0.33 | 1.55 | 21.65 | 21.65 | 21.65 | 285 |
| 1717795800 | 21.32 | -0.2 | -0.95 | 21.32 | 21.32 | 21.32 | 264 |
| 1717709400 | 21.5249 | 0 | 0.00 | 21.5249 | 21.5249 | 21.5249 | 0 |
| 1717622460 | 21.5249 | 0.26 | 1.25 | 21.5322 | 21.5322 | 21.5249 | 490 |
| 1717536360 | 21.26 | -0.05 | -0.24 | 21.26 | 21.26 | 21.26 | 200 |
| 1717450140 | 21.312 | 0.2 | 0.95 | 21.312 | 21.312 | 21.312 | 230 |
| 1717190820 | 21.1114 | 0 | 0.00 | 21.1114 | 21.1114 | 21.1114 | 0 |
| 1717104420 | 21.1114 | 0 | 0.00 | 21.1114 | 21.1114 | 21.1114 | 0 |
| 1717018020 | 21.1114 | -0.04 | -0.20 | 21.1406 | 21.1406 | 21.1114 | 1825 |
| 1716931740 | 21.154 | 0.02 | 0.11 | 21.2 | 21.2 | 21.15 | 1758 |
| 1716586140 | 21.13 | 0 | 0.00 | 21.13 | 21.13 | 21.13 | 0 |
| 1716499740 | 21.13 | -0.63 | -2.90 | 21.13 | 21.13 | 21.13 | 900 |
| 1716413340 | 21.761 | 0 | 0.00 | 21.761 | 21.761 | 21.761 | 0 |
| 1716326940 | 21.761 | 0 | 0.00 | 21.761 | 21.761 | 21.761 | 0 |
| 1716240540 | 21.761 | 0 | 0.00 | 21.761 | 21.761 | 21.761 | 0 |
| 1715981340 | 21.761 | 0 | 0.00 | 21.761 | 21.761 | 21.761 | 0 |
| 1715894940 | 21.761 | -0.19 | -0.86 | 21.75 | 21.761 | 21.75 | 613 |
| 1715808000 | 21.95 | 0.86 | 4.08 | 21.95 | 21.95 | 21.95 | 3100 |
| 1715721720 | 21.09 | 0 | 0.00 | 21.09 | 21.09 | 21.09 | 0 |
| 1715635320 | 21.09 | 0 | 0.00 | 21.09 | 21.09 | 21.09 | 0 |
| 1715376120 | 21.09 | 0 | 0.00 | 21.09 | 21.09 | 21.09 | 0 |
| 1715289720 | 21.09 | -0.19 | -0.89 | 21.09 | 21.09 | 21.09 | 100 |
| 1715203200 | 21.28 | -0.95 | -4.27 | 21.30404 | 21.30404 | 21.28 | 2000 |
| 1715117340 | 22.23 | 0 | 0.00 | 22.23 | 22.23 | 22.23 | 0 |
| 1715030940 | 22.23 | -0.03 | -0.13 | 22.23 | 22.23 | 22.23 | 3850 |
| 1714771740 | 22.26 | -0.14 | -0.63 | 22.26 | 22.26 | 22.26 | 1650 |
| 1714685340 | 22.4 | 0.26 | 1.17 | 22.4 | 22.4 | 22.4 | 500 |
| 1714599000 | 22.14 | 0 | 0.00 | 22.14 | 22.14 | 22.14 | 0 |
| 1714512600 | 22.14 | -0.02 | -0.09 | 22.14 | 22.14 | 22.14 | 332 |
| 1714425720 | 22.16 | -0.05 | -0.24 | 22.16 | 22.16 | 22.16 | 748 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
