Kartoon Studios Inc (TOON)
AMEX
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 | 0.04 | 4 | 1 | 1.05 | 0.9575 | 147366 | 1.02282389 | CS |
| 4 | 0 | 0 | 1.04 | 1.06 | 0.8501 | 121565 | 1.011297 | CS |
| 12 | -0.39 | -27.2727272727 | 1.43 | 2.01 | 0.8501 | 314098 | 1.32182723 | CS |
| 26 | -0.36 | -25.7142857143 | 1.4 | 2.01 | 0.8501 | 247821 | 1.37919334 | CS |
| 52 | -1.22 | -53.982300885 | 2.26 | 2.45 | 0.8501 | 283576 | 1.58675525 | CS |
| 156 | -2.29 | -68.7687687688 | 3.33 | 3.45 | 0.8501 | 304179 | 1.6480035 | CS |
| 260 | -2.29 | -68.7687687688 | 3.33 | 3.45 | 0.8501 | 304179 | 1.6480035 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719613800 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 0 |
| 1719527400 | 1.05 | 0.01 | 0.96 | 1.05 | 1.05 | 1.02 | 59826 |
| 1719441000 | 1.04 | 0.05 | 4.55 | 1 | 1.04 | 0.9901 | 180218 |
| 1719354600 | 0.9947 | -0.0153 | -1.51 | 1.02 | 1.04 | 0.9947 | 68792 |
| 1719268200 | 1.01 | -0.01 | -0.98 | 1.02 | 1.04 | 1 | 157797 |
| 1719009000 | 1.02 | 0.07 | 7.37 | 1 | 1.02 | 0.9575 | 270199 |
| 1718922600 | 0.95 | -0.0109 | -1.13 | 0.9577 | 0.9788 | 0.8501 | 222212 |
| 1718749800 | 0.9609 | -0.0491 | -4.86 | 1 | 1.02 | 0.9602 | 217418 |
| 1718663400 | 1.01 | -0.02 | -1.94 | 1.01 | 1.02 | 1.01 | 84446 |
| 1718404200 | 1.03 | 0.01 | 0.98 | 1.01 | 1.03 | 1.01 | 49542 |
| 1718317800 | 1.02 | -0.01 | -0.97 | 1.03 | 1.03 | 1.01 | 74001 |
| 1718231400 | 1.03 | 0.01 | 0.98 | 1.03 | 1.04 | 1.01 | 106875 |
| 1718145000 | 1.02 | 0.01 | 0.99 | 1.01 | 1.03 | 1 | 79324 |
| 1718058600 | 1.01 | -0.01 | -0.98 | 1.04 | 1.04 | 1 | 146842 |
| 1717799400 | 1.02 | -0.02 | -1.92 | 1 | 1.03 | 0.98 | 205632 |
| 1717713000 | 1.04 | -0.01 | -0.95 | 1.03 | 1.05 | 1.03 | 74706 |
| 1717626600 | 1.05 | 0.01 | 0.96 | 1.04 | 1.05 | 1.03 | 56654 |
| 1717540200 | 1.04 | 0.01 | 0.97 | 1.03 | 1.05 | 1.03 | 72368 |
| 1717453800 | 1.03 | -0.01 | -0.96 | 1.04 | 1.06 | 1.03 | 132843 |
| 1717194600 | 1.04 | 0.01 | 0.97 | 1.04 | 1.05 | 1.03 | 50049 |
| 1717108200 | 1.03 | -0.02 | -1.90 | 1.05 | 1.05 | 1.03 | 94846 |
| 1717021800 | 1.05 | 0 | 0.00 | 1.05 | 1.06 | 1.04 | 65831 |
| 1716935400 | 1.05 | -0.02 | -1.87 | 1.05 | 1.07 | 1.05 | 98745 |
| 1716589800 | 1.07 | 0.01 | 0.94 | 1.06 | 1.07 | 1.04 | 78108 |
| 1716503400 | 1.06 | 0 | 0.00 | 1.06 | 1.07 | 1.04 | 149827 |
| 1716417000 | 1.06 | 0.01 | 0.95 | 1.05 | 1.06 | 1.04 | 55860 |
| 1716330600 | 1.05 | 0.01 | 0.96 | 1.04 | 1.06 | 1.04 | 74069 |
| 1716244200 | 1.04 | -0.02 | -1.89 | 1.05 | 1.07 | 1.04 | 166350 |
| 1715985000 | 1.06 | -0.01 | -0.93 | 1.08 | 1.08 | 1.055 | 126730 |
| 1715898600 | 1.07 | 0.02 | 1.90 | 1.08 | 1.08 | 1.03 | 146100 |
| 1715812200 | 1.05 | -0.01 | -0.94 | 1.09 | 1.09 | 1.045 | 319708 |
| 1715725800 | 1.06 | -0.01 | -0.93 | 1.07 | 1.08 | 1.05 | 261936 |
| 1715639400 | 1.07 | -0.02 | -1.83 | 1.08 | 1.125 | 1.06 | 561530 |
| 1715380200 | 1.09 | 0.01 | 0.46 | 1.09 | 1.09 | 1.06 | 184105 |
| 1715293800 | 1.085 | 0 | 0.46 | 1.07 | 1.09 | 1.06 | 78482 |
| 1715207400 | 1.08 | 0.01 | 0.93 | 1.08 | 1.09 | 1.06 | 111966 |
| 1715121000 | 1.07 | -0.02 | -1.38 | 1.09 | 1.11 | 1.07 | 237873 |
| 1715034600 | 1.085 | 0 | 0.46 | 1.1 | 1.1 | 1.0701 | 162731 |
| 1714775400 | 1.08 | -0.01 | -0.92 | 1.1 | 1.1 | 1.08 | 101429 |
| 1714689000 | 1.09 | 0 | 0.00 | 1.09 | 1.09 | 1.07 | 76221 |
| 1714602600 | 1.09 | 0.01 | 0.93 | 1.06 | 1.1 | 1.06 | 70967 |
| 1714516200 | 1.08 | -0.02 | -1.82 | 1.09 | 1.1 | 1.05 | 230816 |
| 1714429800 | 1.1 | -0.01 | -0.90 | 1.12 | 1.12 | 1.08 | 567740 |
| 1714170600 | 1.11 | -0.02 | -1.77 | 1.11 | 1.12 | 1.08 | 354798 |
| 1714084200 | 1.1299999 | 0.01 | 0.89 | 1.1 | 1.1399999 | 1.09 | 442533 |
| 1713997800 | 1.12 | -0.02 | -1.75 | 1.1299999 | 1.1299999 | 1.09 | 210298 |
| 1713911400 | 1.1399999 | 0.02 | 1.79 | 1.1299999 | 1.17 | 1.11 | 157767 |
| 1713825000 | 1.12 | 0.04 | 3.70 | 1.09 | 1.15 | 1.07 | 210302 |
| 1713565800 | 1.08 | -0.03 | -2.70 | 1.1299999 | 1.16 | 1.05 | 517079 |
| 1713479400 | 1.11 | -0.37 | -25.00 | 1.19 | 1.21 | 1.09 | 1559872 |
| 1713393000 | 1.48 | 0.02 | 1.37 | 1.46 | 1.53 | 1.4 | 399494 |
| 1713306600 | 1.46 | -0.06 | -3.95 | 1.73 | 1.8 | 1.41 | 1638634 |
| 1713220200 | 1.52 | -0.12 | -7.32 | 1.67 | 1.8296 | 1.51 | 655533 |
| 1712961000 | 1.6399999 | -0.2 | -10.87 | 1.99 | 2.0099999 | 1.545 | 1562902 |
| 1712874600 | 1.84 | 0.29 | 18.71 | 1.66 | 1.96 | 1.6 | 2106121 |
| 1712788200 | 1.55 | 0.01 | 0.65 | 1.65 | 1.77 | 1.52 | 956330 |
| 1712701800 | 1.54 | 0.05 | 3.36 | 1.54 | 1.65 | 1.5 | 829724 |
| 1712615400 | 1.49 | 0.01 | 0.68 | 1.48 | 1.539 | 1.48 | 98709 |
| 1712356200 | 1.48 | 0.06 | 4.23 | 1.43 | 1.54 | 1.41 | 185870 |
| 1712269800 | 1.42 | 0.01 | 0.71 | 1.41 | 1.48 | 1.3799999 | 186814 |
| 1712183400 | 1.41 | 0.01 | 0.71 | 1.3899999 | 1.44 | 1.3899999 | 76205 |
| 1712097000 | 1.4 | -0.07 | -4.76 | 1.4 | 1.46 | 1.3799999 | 95517 |
| 1712010600 | 1.47 | 0.1 | 7.30 | 1.36 | 1.5 | 1.34 | 316242 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
