Kartoon Studios Inc (TOON)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.018 | -3.39622641509 | 0.53 | 0.5349 | 0.49 | 187891 | 0.50351619 | CS |
| 4 | -0.057 | -10.0175746924 | 0.569 | 0.6157 | 0.49 | 221106 | 0.53841558 | CS |
| 12 | -0.208 | -28.8888888889 | 0.72 | 0.88 | 0.4601 | 418044 | 0.60788697 | CS |
| 26 | -0.4296 | -45.624468989 | 0.9416 | 0.9595 | 0.4601 | 233627 | 0.65962735 | CS |
| 52 | -0.738 | -59.04 | 1.25 | 2.01 | 0.4601 | 241816 | 1.01674214 | CS |
| 156 | -2.818 | -84.6246246246 | 3.33 | 3.45 | 0.4601 | 274376 | 1.36721958 | CS |
| 260 | -2.818 | -84.6246246246 | 3.33 | 3.45 | 0.4601 | 274376 | 1.36721958 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738107000 | 0.4933 | -0.0069 | -1.38 | 0.505 | 0.5198 | 0.49 | 312580 |
| 1738020600 | 0.5002 | -0.0108 | -2.11 | 0.523 | 0.523 | 0.5002 | 129626 |
| 1737761400 | 0.511 | -0.0097 | -1.86 | 0.501 | 0.5268 | 0.5 | 174508 |
| 1737675000 | 0.5207 | 0 | 0.00 | 0.5207 | 0.5207 | 0.5207 | 0 |
| 1737588600 | 0.5207 | 0.0103 | 2.02 | 0.53 | 0.5349 | 0.5104 | 134851 |
| 1737502200 | 0.5104 | -0.0143 | -2.73 | 0.511 | 0.52 | 0.5048 | 131928 |
| 1737156600 | 0.5247 | -0.0023 | -0.44 | 0.515 | 0.5332 | 0.5094 | 280196 |
| 1737070200 | 0.527 | 0.0053 | 1.02 | 0.531 | 0.5399 | 0.5072 | 202319 |
| 1736983800 | 0.5217 | -0.0003 | -0.06 | 0.528 | 0.5366 | 0.51 | 109222 |
| 1736897400 | 0.522 | 0.006 | 1.16 | 0.5228 | 0.5403 | 0.51 | 115746 |
| 1736811000 | 0.516 | -0.025 | -4.62 | 0.5248 | 0.55 | 0.5 | 292055 |
| 1736551800 | 0.541 | -0.029 | -5.09 | 0.58 | 0.58 | 0.5213 | 224145 |
| 1736379000 | 0.5699999 | -0.018 | -3.06 | 0.5839 | 0.609899 | 0.55 | 120399 |
| 1736292600 | 0.588 | -0.0117 | -1.95 | 0.6143999 | 0.6157 | 0.576 | 227800 |
| 1736206200 | 0.5997 | 0.0287001 | 5.03 | 0.5709999 | 0.6072999 | 0.5709999 | 415445 |
| 1735947000 | 0.5709999 | 0.0389999 | 7.33 | 0.5507 | 0.5750999 | 0.5401 | 238540 |
| 1735860600 | 0.532 | -0.058 | -9.83 | 0.5689999 | 0.578 | 0.5289 | 402504 |
| 1735687800 | 0.59 | -0.056 | -8.67 | 0.6422 | 0.65 | 0.5854 | 1247764 |
| 1735601400 | 0.646 | -0.0142 | -2.15 | 0.6464 | 0.6697999 | 0.631 | 370905 |
| 1735342200 | 0.6602 | 0.0472 | 7.70 | 0.6021 | 0.67 | 0.6011 | 781147 |
| 1735255800 | 0.613 | -0.0107 | -1.72 | 0.6037 | 0.6425999 | 0.601 | 252610 |
| 1735077840 | 0.6237 | 0.0335001 | 5.68 | 0.61 | 0.6237 | 0.5854 | 389099 |
| 1734996600 | 0.5901999 | 0.0222 | 3.91 | 0.5592 | 0.612 | 0.5592 | 213412 |
| 1734737400 | 0.5679999 | 0.0269999 | 4.99 | 0.56 | 0.5699999 | 0.54 | 201580 |
| 1734651000 | 0.541 | -0.0439 | -7.51 | 0.58 | 0.5889 | 0.5092 | 586790 |
| 1734564600 | 0.5849 | -0.0177 | -2.94 | 0.5803 | 0.6352 | 0.5712 | 333085 |
| 1734478200 | 0.6026 | 0.0347 | 6.11 | 0.59 | 0.62 | 0.5699999 | 514359 |
| 1734391800 | 0.5679 | -0.0331 | -5.51 | 0.62 | 0.6905 | 0.5461 | 991167 |
| 1734132600 | 0.601 | 0.0911 | 17.87 | 0.5002 | 0.62 | 0.47 | 1078596 |
| 1734046200 | 0.5099 | 0.0098 | 1.96 | 0.5083 | 0.531 | 0.4601 | 963983 |
| 1733959800 | 0.5001 | -0.0957 | -16.06 | 0.59 | 0.595 | 0.5 | 2664920 |
| 1733873400 | 0.5958 | -0.0314 | -5.01 | 0.64 | 0.6443 | 0.5849 | 452610 |
| 1733787000 | 0.6272 | 0.0013 | 0.21 | 0.6303 | 0.6589 | 0.59615 | 212535 |
| 1733527800 | 0.6259 | 0.0249 | 4.14 | 0.6 | 0.66 | 0.5936 | 529472 |
| 1733441400 | 0.601 | -0.019 | -3.06 | 0.6071 | 0.6254999 | 0.5788 | 457450 |
| 1733355000 | 0.62 | -0.01 | -1.59 | 0.655 | 0.657299 | 0.604 | 429893 |
| 1733268600 | 0.63 | -0.0385 | -5.76 | 0.6649 | 0.68 | 0.62 | 435771 |
| 1733182200 | 0.6685 | -0.0041 | -0.61 | 0.6706 | 0.6941 | 0.6307 | 353580 |
| 1732917840 | 0.6726 | 0.0431001 | 6.85 | 0.63 | 0.7 | 0.616 | 268561 |
| 1732750200 | 0.6294999 | -0.0272 | -4.14 | 0.68 | 0.7037 | 0.61 | 685974 |
| 1732663800 | 0.6566999 | -0.0333 | -4.83 | 0.6975 | 0.6975 | 0.6566 | 516348 |
| 1732577400 | 0.6899999 | -0.0871 | -11.21 | 0.7774 | 0.7848 | 0.6899999 | 1245353 |
| 1732318200 | 0.7771 | 0.0072 | 0.94 | 0.76 | 0.79 | 0.7417 | 130017 |
| 1732231800 | 0.7699 | 0.0274 | 3.69 | 0.742 | 0.7733 | 0.7409 | 151191 |
| 1732145400 | 0.7425 | -0.0235 | -3.07 | 0.75 | 0.7776 | 0.7322 | 225799 |
| 1732059000 | 0.766 | -0.0021 | -0.27 | 0.765 | 0.8017 | 0.7551 | 147974 |
| 1731972600 | 0.7681 | -0.002 | -0.26 | 0.7907999 | 0.7907999 | 0.755 | 194366 |
| 1731713400 | 0.7701 | -0.053 | -6.44 | 0.8199999 | 0.8395 | 0.7701 | 259529 |
| 1731627000 | 0.8231 | -0.0019 | -0.23 | 0.8179999 | 0.846 | 0.808 | 225720 |
| 1731540600 | 0.825 | 0.0050001 | 0.61 | 0.806 | 0.88 | 0.7859 | 266082 |
| 1731454200 | 0.8199999 | 0.0337999 | 4.30 | 0.7779 | 0.85 | 0.7732 | 412473 |
| 1731367800 | 0.7862 | -0.0092 | -1.16 | 0.784 | 0.7954 | 0.7803 | 140043 |
| 1731108600 | 0.7954 | 0.065 | 8.90 | 0.7121 | 0.8199999 | 0.7121 | 396241 |
| 1731022200 | 0.7304 | 0.0075 | 1.04 | 0.71 | 0.7383 | 0.71 | 106001 |
| 1730935800 | 0.7229 | 0.0164 | 2.32 | 0.72 | 0.7319 | 0.7131 | 108922 |
| 1730849400 | 0.7065 | -0.0015 | -0.21 | 0.72 | 0.72 | 0.70505 | 62185 |
| 1730763000 | 0.708 | -0.0077 | -1.08 | 0.7034 | 0.7244 | 0.7034 | 115371 |
| 1730500200 | 0.7157 | -0.0197 | -2.68 | 0.74 | 0.7423999 | 0.703 | 153118 |
| 1730413800 | 0.7354 | -0.0289 | -3.78 | 0.7602 | 0.7707 | 0.724 | 190217 |
| 1730327400 | 0.7643 | -0.0207 | -2.64 | 0.7868 | 0.79 | 0.7643 | 75920 |
| 1730241000 | 0.785 | 0.0206 | 2.69 | 0.7652 | 0.795 | 0.7602 | 98827 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
