TideRock Companies Inc (PK) (TDRK)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.00115 | 11.7948717949 | 0.00975 | 0.0119 | 0.0095 | 67168 | 0.01093319 | CS |
| 4 | -0.0004 | -3.53982300885 | 0.0113 | 0.015 | 0.0086 | 135738 | 0.01076583 | CS |
| 12 | -0.0041 | -27.3333333333 | 0.015 | 0.02181 | 0.0056 | 602639 | 0.01418711 | CS |
| 26 | 0.0059 | 118 | 0.005 | 0.0397 | 0.005 | 938484 | 0.01728317 | CS |
| 52 | -0.0026 | -19.2592592593 | 0.0135 | 0.0397 | 0.003 | 751909 | 0.01686772 | CS |
| 156 | -0.2891 | -96.3666666667 | 0.3 | 0.5499 | 0.003 | 344703 | 0.028383 | CS |
| 260 | -0.0151 | -58.0769230769 | 0.026 | 1.03 | 0.003 | 271783 | 0.03148004 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029100 | 0.0109 | 0.0004501 | 4.31 | 0.0102 | 0.0109 | 0.0095 | 283028 |
| 1721942400 | 0.0104499 | -0.00145 | -12.18 | 0.0102 | 0.01134 | 0.01 | 101000 |
| 1721856540 | 0.0119 | 0 | 0.00 | 0.0119 | 0.0119 | 0.0119 | 0 |
| 1721770140 | 0.0119 | 0.0006 | 5.31 | 0.0114 | 0.0119 | 0.0095 | 30500 |
| 1721683740 | 0.0113 | 0.00155 | 15.90 | 0.0099 | 0.0113 | 0.0099 | 117170 |
| 1721424180 | 0.00975 | 0.00025 | 2.63 | 0.00975 | 0.00975 | 0.00975 | 20000 |
| 1721337960 | 0.0095 | -0.0015 | -13.64 | 0.00975 | 0.01 | 0.0095 | 215947 |
| 1721251320 | 0.011 | 0.0002501 | 2.33 | 0.011 | 0.01195 | 0.01 | 66001 |
| 1721164920 | 0.0107499 | -0.00175 | -14.00 | 0.0126 | 0.0126 | 0.0102 | 70580 |
| 1721078940 | 0.0125 | 0.0001 | 0.81 | 0.0125 | 0.015 | 0.0102 | 129384 |
| 1720819200 | 0.0124 | 0.0001 | 0.81 | 0.0123 | 0.0124 | 0.0123 | 51000 |
| 1720733280 | 0.0123 | -0.0002 | -1.60 | 0.0124 | 0.0124 | 0.0123 | 80000 |
| 1720646880 | 0.0125 | 0.0025 | 25.00 | 0.01 | 0.0125 | 0.01 | 100000 |
| 1720560540 | 0.01 | 0.00048 | 5.04 | 0.01 | 0.01 | 0.0092 | 11888 |
| 1720473600 | 0.00952 | -0.00044 | -4.42 | 0.0099 | 0.0099 | 0.0092 | 34000 |
| 1720214640 | 0.00996 | 0.00046 | 4.84 | 0.0092999 | 0.0125 | 0.0086 | 325028 |
| 1720041000 | 0.0095 | -0.0005 | -5.00 | 0.01 | 0.01 | 0.0095 | 58000 |
| 1719955740 | 0.01 | -0.001275 | -11.31 | 0.0129 | 0.0129 | 0.009 | 360612 |
| 1719869220 | 0.011275 | 0 | 0.00 | 0.011275 | 0.011275 | 0.011275 | 0 |
| 1719610020 | 0.011275 | -2.5E-5 | -0.22 | 0.0113 | 0.0113 | 0.011 | 536443 |
| 1719523200 | 0.0113 | 0.0002 | 1.80 | 0.011 | 0.0115 | 0.01065 | 260600 |
| 1719437040 | 0.0111 | -0.0008 | -6.72 | 0.0111 | 0.0112 | 0.0111 | 78200 |
| 1719350880 | 0.0119 | 0.0012 | 11.21 | 0.01128 | 0.01335 | 0.0056 | 674500 |
| 1719264540 | 0.0107 | -0.00075 | -6.55 | 0.01095 | 0.01165 | 0.01 | 82000 |
| 1719005220 | 0.01145 | -2.0E-5 | -0.17 | 0.0114 | 0.01145 | 0.0114 | 20000 |
| 1718918640 | 0.01147 | 0.00157 | 15.86 | 0.0115999 | 0.01165 | 0.01 | 157100 |
| 1718746140 | 0.0099 | -0.0019 | -16.10 | 0.0118 | 0.0118 | 0.0099 | 114821 |
| 1718659680 | 0.0118 | -0.0011 | -8.53 | 0.0125 | 0.0127499 | 0.01 | 141500 |
| 1718400300 | 0.0129 | 0.0033001 | 34.38 | 0.0095999 | 0.0131 | 0.009599 | 1069586 |
| 1718314140 | 0.0095999 | -0.00055 | -5.42 | 0.0104499 | 0.0105 | 0.009 | 240461 |
| 1718227380 | 0.01015 | -0.00048 | -4.52 | 0.01 | 0.01015 | 0.01 | 32941 |
| 1718141340 | 0.01063 | -0.000295 | -2.70 | 0.0103 | 0.010801 | 0.0083 | 532214 |
| 1718054880 | 0.010925 | -0.000575 | -5.00 | 0.01155 | 0.01155 | 0.01065 | 234637 |
| 1717795800 | 0.0115 | -0.00095 | -7.63 | 0.0117 | 0.0119 | 0.01146 | 256920 |
| 1717709400 | 0.0124499 | 5.0E-5 | 0.40 | 0.01223 | 0.0124499 | 0.0119 | 199350 |
| 1717622460 | 0.0124 | 0.0009 | 7.83 | 0.01135 | 0.013 | 0.0111 | 362285 |
| 1717536360 | 0.0115 | 0.00017 | 1.50 | 0.01 | 0.01255 | 0.00985 | 997399 |
| 1717450140 | 0.01133 | -0.00012 | -1.05 | 0.011 | 0.0119 | 0.009755 | 781591 |
| 1717190940 | 0.01145 | -0.00085 | -6.91 | 0.0117 | 0.0131 | 0.0102 | 268349 |
| 1717104540 | 0.0123 | -0.0032 | -20.65 | 0.014 | 0.01415 | 0.01 | 3657025 |
| 1717018020 | 0.0155 | 0.001 | 6.90 | 0.0145 | 0.01585 | 0.0129 | 1298117 |
| 1716931740 | 0.0145 | 0.000635 | 4.58 | 0.0168999 | 0.0171 | 0.01321 | 1249291 |
| 1716585840 | 0.013865 | -0.000485 | -3.38 | 0.0145 | 0.0183 | 0.013 | 1119212 |
| 1716499740 | 0.01435 | -0.00265 | -15.59 | 0.021 | 0.021 | 0.01101 | 4154483 |
| 1716412800 | 0.017 | -0.0015 | -8.11 | 0.0164 | 0.02181 | 0.01418 | 1394300 |
| 1716326940 | 0.0185 | 0.001 | 5.71 | 0.018 | 0.019 | 0.016 | 793800 |
| 1716240180 | 0.0175 | -0.0003 | -1.69 | 0.017 | 0.01898 | 0.01625 | 294970 |
| 1715981340 | 0.0178 | 0.0001 | 0.56 | 0.01675 | 0.0185 | 0.0159 | 1265332 |
| 1715894940 | 0.0177 | -0.00015 | -0.84 | 0.0162999 | 0.01924 | 0.01474 | 1193611 |
| 1715808000 | 0.01785 | 5.0E-5 | 0.28 | 0.0179 | 0.02 | 0.016233 | 572700 |
| 1715722140 | 0.0178 | 0.00395 | 28.52 | 0.014 | 0.01916 | 0.0135 | 1924659 |
| 1715635200 | 0.01385 | -0.00135 | -8.88 | 0.014 | 0.014 | 0.0135 | 169086 |
| 1715376000 | 0.0152 | 0.0007 | 4.83 | 0.01655 | 0.02 | 0.01455 | 294079 |
| 1715289720 | 0.0145 | -0.0005 | -3.33 | 0.01545 | 0.01545 | 0.014 | 356922 |
| 1715203200 | 0.015 | 0.0005 | 3.45 | 0.015 | 0.0172 | 0.0147 | 1002770 |
| 1715117340 | 0.0145 | 0.0005 | 3.57 | 0.014 | 0.018 | 0.014 | 2421265 |
| 1715030940 | 0.014 | -0.00197 | -12.34 | 0.0159 | 0.0159 | 0.0138 | 523300 |
| 1714771740 | 0.01597 | 0.00097 | 6.47 | 0.015 | 0.0178 | 0.01335 | 648200 |
| 1714685340 | 0.015 | 0.002 | 15.38 | 0.0131 | 0.0159 | 0.01246 | 608602 |
| 1714598400 | 0.013 | -0.0025 | -16.13 | 0.01667 | 0.01667 | 0.0125 | 1272525 |
| 1714512600 | 0.0155 | -0.0032 | -17.11 | 0.0181 | 0.0181 | 0.015 | 713811 |
| 1714425720 | 0.0187 | -0.000699 | -3.60 | 0.0195 | 0.0199 | 0.0161 | 287900 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
