Kartoon Studios Inc (TOON)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.05 | 9.09090909091 | 0.55 | 0.7297 | 0.50595 | 483321 | 0.61772634 | CS |
| 4 | 0.03 | 5.26315789474 | 0.57 | 0.739299 | 0.50595 | 347001 | 0.6178285 | CS |
| 12 | -0.02 | -3.22580645161 | 0.62 | 0.739299 | 0.4898 | 329110 | 0.58856629 | CS |
| 26 | -0.2234 | -27.1314063639 | 0.8234 | 0.906 | 0.4601 | 283829 | 0.62766787 | CS |
| 52 | -0.82 | -57.7464788732 | 1.42 | 2.01 | 0.4601 | 245476 | 0.89167585 | CS |
| 156 | -2.73 | -81.981981982 | 3.33 | 3.45 | 0.4601 | 276492 | 1.31323123 | CS |
| 260 | -2.73 | -81.981981982 | 3.33 | 3.45 | 0.4601 | 276492 | 1.31323123 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741645800 | 0.6002 | -0.0328 | -5.18 | 0.64 | 0.647 | 0.58604 | 258723 |
| 1741390200 | 0.633 | -0.044 | -6.50 | 0.66 | 0.7 | 0.6006 | 164958 |
| 1741303800 | 0.677 | 0.053 | 8.49 | 0.6231 | 0.7297 | 0.615 | 642950 |
| 1741217400 | 0.624 | 0.0705 | 12.74 | 0.5375 | 0.68 | 0.5358 | 994512 |
| 1741131000 | 0.5535 | 0.0196 | 3.67 | 0.5258 | 0.5667 | 0.50595 | 232934 |
| 1741044600 | 0.5339 | -0.0136 | -2.48 | 0.55 | 0.569999 | 0.5311 | 380740 |
| 1740785400 | 0.5475 | -0.0043 | -0.78 | 0.56 | 0.5709 | 0.54131 | 104295 |
| 1740699000 | 0.5518 | -0.0158 | -2.78 | 0.56 | 0.5797 | 0.5518 | 119423 |
| 1740612600 | 0.5676 | -0.0009 | -0.16 | 0.5719999 | 0.59 | 0.5644 | 110418 |
| 1740526200 | 0.5685 | -0.0311 | -5.19 | 0.59 | 0.5988 | 0.5639999 | 114910 |
| 1740439800 | 0.5996 | -0.0121 | -1.98 | 0.64 | 0.64 | 0.5837 | 185655 |
| 1740180600 | 0.6117 | -0.0382 | -5.88 | 0.65 | 0.652999 | 0.5958 | 342184 |
| 1740094200 | 0.6499 | 0.0229 | 3.65 | 0.648 | 0.739299 | 0.5946 | 1442694 |
| 1740007800 | 0.627 | -0.0072 | -1.14 | 0.67 | 0.67 | 0.62 | 346164 |
| 1739921400 | 0.6342 | 0.0362 | 6.05 | 0.61 | 0.6774 | 0.6 | 736984 |
| 1739575800 | 0.598 | 0.0280001 | 4.91 | 0.5699999 | 0.6095 | 0.5699999 | 250630 |
| 1739489400 | 0.5699999 | 0.0063999 | 1.14 | 0.5631 | 0.5716 | 0.552001 | 51926 |
| 1739403000 | 0.5636 | 0.0009 | 0.16 | 0.577 | 0.577 | 0.5555 | 32809 |
| 1739316600 | 0.5627 | 0.0097 | 1.75 | 0.55 | 0.579599 | 0.55 | 187425 |
| 1739230200 | 0.553 | -0.026 | -4.49 | 0.5699999 | 0.5891999 | 0.55 | 150891 |
| 1738971000 | 0.579 | 0.002 | 0.35 | 0.5597 | 0.6 | 0.55 | 314448 |
| 1738884600 | 0.577 | 0.0514 | 9.78 | 0.518 | 0.6177 | 0.518 | 526939 |
| 1738798200 | 0.5256 | 0.0085 | 1.64 | 0.5187 | 0.535 | 0.505 | 102942 |
| 1738711800 | 0.5171 | 0.0064 | 1.25 | 0.501 | 0.5247 | 0.501 | 83716 |
| 1738625400 | 0.5107 | -0.0174 | -3.29 | 0.5 | 0.5251 | 0.5 | 157230 |
| 1738366200 | 0.5281 | -0.0039 | -0.73 | 0.53 | 0.5395 | 0.52 | 124712 |
| 1738279800 | 0.532 | 0.02 | 3.91 | 0.52 | 0.536 | 0.4901 | 194264 |
| 1738193400 | 0.512 | 0.0187 | 3.79 | 0.5 | 0.5175 | 0.4898 | 224810 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
