Tanke Biosciences Corporation (PK) (TNBI)
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 | -0.0055 | -34.375 | 0.016 | 0.025 | 0.0105 | 20480 | 0.01575586 | CS |
| 4 | -0.0115 | -52.2727272727 | 0.022 | 0.025 | 0.0105 | 16200 | 0.01849737 | CS |
| 12 | -0.0505 | -82.7868852459 | 0.061 | 0.061 | 0.0105 | 13622 | 0.02459055 | CS |
| 26 | -0.1395 | -93 | 0.15 | 0.15 | 0.0105 | 12445 | 0.04874513 | CS |
| 52 | -0.1345 | -92.7586206897 | 0.145 | 0.2 | 0.0105 | 12064 | 0.07402964 | CS |
| 156 | -0.8895 | -98.8333333333 | 0.9 | 1.63 | 0.0105 | 10760 | 0.48087818 | CS |
| 260 | -0.0224 | -68.085106383 | 0.0329 | 2.35 | 0.007 | 24156 | 0.37200864 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721424180 | 0.0105 | -0.0065 | -38.24 | 0.0105 | 0.0105 | 0.0105 | 10000 |
| 1721337960 | 0.017 | 0.001 | 6.25 | 0.016 | 0.017 | 0.016 | 40000 |
| 1721251320 | 0.016 | 0.001 | 6.67 | 0.015 | 0.025 | 0.015 | 32400 |
| 1721164920 | 0.015 | -0.001 | -6.25 | 0.015 | 0.015 | 0.015 | 10000 |
| 1721078940 | 0.016 | -0.001 | -5.88 | 0.016 | 0.016 | 0.016 | 10000 |
| 1720819200 | 0.017 | 0 | 0.00 | 0.017 | 0.017 | 0.017 | 10000 |
| 1720733280 | 0.017 | -0.0079 | -31.73 | 0.017 | 0.017 | 0.017 | 10000 |
| 1720646880 | 0.0248999 | 0.0073999 | 42.29 | 0.017 | 0.0248999 | 0.017 | 20000 |
| 1720560540 | 0.0175 | -0.001 | -5.41 | 0.0175 | 0.0175 | 0.0175 | 10097 |
| 1720473600 | 0.0185 | -0.0035 | -15.91 | 0.015 | 0.0185 | 0.015 | 19300 |
| 1720214400 | 0.022 | 0 | 0.00 | 0.022 | 0.022 | 0.022 | 0 |
| 1720041600 | 0.022 | 0 | 0.00 | 0.022 | 0.022 | 0.022 | 0 |
| 1719955200 | 0.022 | 0 | 0.00 | 0.022 | 0.022 | 0.022 | 0 |
| 1719868800 | 0.022 | 0 | 0.00 | 0.022 | 0.022 | 0.022 | 0 |
| 1719609600 | 0.022 | 0 | 0.00 | 0.022 | 0.022 | 0.022 | 0 |
| 1719523200 | 0.022 | 0 | 0.00 | 0.023 | 0.023 | 0.022 | 25000 |
| 1719437040 | 0.022 | 0 | 0.00 | 0.022 | 0.022 | 0.022 | 10000 |
| 1719350880 | 0.022 | 0 | 0.00 | 0.022 | 0.022 | 0.022 | 10000 |
| 1719264540 | 0.022 | 0 | 0.00 | 0.022 | 0.022 | 0.022 | 10000 |
| 1719005220 | 0.022 | 0.0007 | 3.29 | 0.022 | 0.022 | 0.022 | 10000 |
| 1718918640 | 0.0213 | -0.0001 | -0.47 | 0.0213 | 0.0213 | 0.0213 | 10000 |
| 1718746140 | 0.0214 | 0 | 0.00 | 0.0214 | 0.0214 | 0.0214 | 10000 |
| 1718659680 | 0.0214 | -0.0036 | -14.40 | 0.0214 | 0.0214 | 0.0214 | 10000 |
| 1718400540 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1718314140 | 0.025 | -0.0249 | -49.90 | 0.025 | 0.0301 | 0.025 | 59200 |
| 1718227380 | 0.0499 | 0.0249 | 99.60 | 0.0213 | 0.0499 | 0.0213 | 11850 |
| 1718141400 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1718055000 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1717795800 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1717709400 | 0.025 | -0.005 | -16.67 | 0.02605 | 0.02605 | 0.025 | 17250 |
| 1717622760 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1717536360 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 10000 |
| 1717450140 | 0.03 | -0.0088 | -22.68 | 0.04 | 0.04 | 0.03 | 20003 |
| 1717190400 | 0.0388 | 0 | 0.00 | 0.0388 | 0.0388 | 0.0388 | 0 |
| 1717104000 | 0.0388 | 0 | 0.00 | 0.0388 | 0.0388 | 0.0388 | 0 |
| 1717017600 | 0.0388 | 0 | 0.00 | 0.0388 | 0.0388 | 0.0388 | 0 |
| 1716931200 | 0.0388 | 0 | 0.00 | 0.0388 | 0.0388 | 0.0388 | 0 |
| 1716585600 | 0.0388 | 0 | 0.00 | 0.0388 | 0.0388 | 0.0388 | 0 |
| 1716499200 | 0.0388 | 0 | 0.00 | 0.0388 | 0.0388 | 0.0388 | 0 |
| 1716412800 | 0.0388 | -0.0012 | -3.00 | 0.0388 | 0.0388 | 0.0388 | 2230 |
| 1716326940 | 0.04 | 0.01 | 33.33 | 0.04 | 0.04 | 0.04 | 900 |
| 1716240180 | 0.03 | -0.01 | -25.00 | 0.0485 | 0.0485 | 0.03 | 12350 |
| 1715980800 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1715894400 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1715808000 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1715721600 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1715635200 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1715376000 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 4555 |
| 1715289720 | 0.04 | -0.0138 | -25.65 | 0.04 | 0.04 | 0.04 | 10000 |
| 1715203200 | 0.0538 | -0.0062 | -10.33 | 0.0538 | 0.0538 | 0.0538 | 10000 |
| 1715117340 | 0.06 | -0.001 | -1.64 | 0.061 | 0.061 | 0.06 | 10000 |
| 1715030940 | 0.061 | 0 | 0.00 | 0.061 | 0.061 | 0.061 | 0 |
| 1714771740 | 0.061 | 0 | 0.00 | 0.061 | 0.061 | 0.061 | 179 |
| 1714685400 | 0.061 | 0 | 0.00 | 0.061 | 0.061 | 0.061 | 0 |
| 1714599000 | 0.061 | 0 | 0.00 | 0.061 | 0.061 | 0.061 | 0 |
| 1714512600 | 0.061 | 0 | 0.00 | 0.061 | 0.061 | 0.061 | 0 |
| 1714425720 | 0.061 | -0.0005 | -0.81 | 0.061 | 0.061 | 0.061 | 595 |
| 1714138200 | 0.0615 | 0 | 0.00 | 0.0615 | 0.0615 | 0.0615 | 0 |
| 1714051800 | 0.0615 | 0 | 0.00 | 0.0615 | 0.0615 | 0.0615 | 0 |
| 1713965400 | 0.0615 | 0 | 0.00 | 0.0615 | 0.0615 | 0.0615 | 0 |
| 1713879000 | 0.0615 | 0 | 0.00 | 0.0615 | 0.0615 | 0.0615 | 0 |
| 1713792600 | 0.0615 | 0 | 0.00 | 0.0615 | 0.0615 | 0.0615 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
