Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
PKFUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12 2024 | 0.05824 | -0.0003 | -0.51% | 0.05854 | 0.05892 | 0.05552 | 207,078.00 |
| Jun 11 2024 | 0.05854 | -0.00011 | -0.19% | 0.05869 | 0.05873 | 0.0578 | 169,303.00 |
| Jun 10 2024 | 0.05865 | -0.00232 | -3.81% | 0.06103 | 0.06109 | 0.05812 | 255,377.00 |
| Jun 09 2024 | 0.06097 | -0.00034 | -0.55% | 0.06135 | 0.06166 | 0.06004 | 224,358.00 |
| Jun 08 2024 | 0.06131 | -0.00041 | -0.66% | 0.06172 | 0.06186 | 0.061 | 233,563.00 |
| Jun 07 2024 | 0.06172 | -0.00017 | -0.27% | 0.06186 | 0.06196 | 0.06026 | 230,939.00 |
| Jun 06 2024 | 0.06189 | -0.00101 | -1.61% | 0.0629 | 0.07066 | 0.06172 | 200,883.00 |
| Jun 05 2024 | 0.0629 | -0.00036 | -0.57% | 0.06362 | 0.06408 | 0.06147 | 256,953.00 |
| Jun 04 2024 | 0.06326 | 0.0015 | 2.43% | 0.06176 | 0.06738 | 0.06004 | 125,317.00 |
| Jun 03 2024 | 0.06176 | -0.00033 | -0.53% | 0.06209 | 0.0625 | 0.05183 | 226,243.00 |
| Jun 02 2024 | 0.06209 | -0.00078 | -1.24% | 0.06287 | 0.0634 | 0.06142 | 156,660.00 |
| Jun 01 2024 | 0.06287 | 0.00018 | 0.29% | 0.06269 | 0.06348 | 0.06191 | 211,701.00 |
| May 31 2024 | 0.06269 | -0.00205 | -3.17% | 0.06474 | 0.07066 | 0.06169 | 214,839.00 |
| May 30 2024 | 0.06474 | -0.00088 | -1.34% | 0.06562 | 0.06568 | 0.06375 | 219,680.00 |
| May 29 2024 | 0.06562 | 0.00049 | 0.75% | 0.06513 | 0.072 | 0.06496 | 114,044.00 |
| May 28 2024 | 0.06513 | -0.00093 | -1.41% | 0.06606 | 0.072 | 0.06398 | 128,893.00 |
| May 27 2024 | 0.06606 | -0.00202 | -2.97% | 0.06743 | 0.06848 | 0.06577 | 227,571.00 |
| May 26 2024 | 0.06808 | 0.00104 | 1.55% | 0.06704 | 0.06875 | 0.06579 | 195,677.00 |
| May 25 2024 | 0.06704 | -0.00226 | -3.26% | 0.0693 | 0.06948 | 0.06655 | 196,219.00 |
| May 24 2024 | 0.0693 | -0.00007 | -0.10% | 0.06937 | 0.07177 | 0.067 | 112,874.00 |
| May 23 2024 | 0.06937 | -0.00182 | -2.56% | 0.07119 | 0.07198 | 0.06847 | 136,045.00 |
| May 22 2024 | 0.07119 | -0.00005 | -0.07% | 0.07124 | 0.07153 | 0.06862 | 199,982.00 |
| May 21 2024 | 0.07124 | 0.00489 | 7.37% | 0.06635 | 0.075 | 0.06635 | 203,105.00 |
| May 20 2024 | 0.06635 | 0.00848 | 14.65% | 0.0579 | 0.06814 | 0.054 | 400,006.00 |
| May 19 2024 | 0.05787 | -0.0026 | -4.30% | 0.06046 | 0.06049 | 0.05699 | 186,374.00 |
| May 18 2024 | 0.06047 | 0.00077 | 1.29% | 0.05972 | 0.06096 | 0.05943 | 224,921.00 |
| May 17 2024 | 0.0597 | 0.00095 | 1.62% | 0.05872 | 0.06067 | 0.05868 | 275,915.00 |
| May 16 2024 | 0.05875 | -0.00372 | -5.95% | 0.0625 | 0.06255 | 0.05781 | 196,222.00 |
| May 15 2024 | 0.06247 | -0.00053 | -0.84% | 0.063 | 0.0649 | 0.06026 | 209,438.00 |
| May 14 2024 | 0.063 | -0.00427 | -6.35% | 0.06713 | 0.06739 | 0.06278 | 141,821.00 |
| May 13 2024 | 0.06727 | -0.00013 | -0.19% | 0.06572 | 0.06855 | 0.06455 | 232,887.00 |
| May 12 2024 | 0.0674 | 0.00477 | 7.62% | 0.06266 | 0.06817 | 0.06244 | 186,557.00 |
| May 11 2024 | 0.06263 | 0.0008 | 1.29% | 0.06183 | 0.06268 | 0.06179 | 191,900.00 |
| May 10 2024 | 0.06183 | -0.00175 | -2.75% | 0.06358 | 0.06762 | 0.06072 | 160,827.00 |
| May 09 2024 | 0.06358 | 0.00014 | 0.22% | 0.06334 | 0.06384 | 0.0621 | 99,572.00 |
| May 08 2024 | 0.06344 | -0.00243 | -3.69% | 0.06604 | 0.06659 | 0.060 | 217,056.00 |
| May 07 2024 | 0.06587 | -0.00156 | -2.31% | 0.06743 | 0.07015 | 0.06574 | 186,835.00 |
| May 06 2024 | 0.06743 | -0.00162 | -2.35% | 0.06914 | 0.07043 | 0.067 | 179,245.00 |
| May 05 2024 | 0.06905 | -0.00006 | -0.09% | 0.06911 | 0.07099 | 0.06812 | 150,342.00 |
| May 04 2024 | 0.06911 | -0.00287 | -3.99% | 0.07198 | 0.07214 | 0.06541 | 184,308.00 |
| May 03 2024 | 0.07198 | 0.00153 | 2.17% | 0.07045 | 0.07563 | 0.06988 | 192,417.00 |
| May 02 2024 | 0.07045 | 0.00003 | 0.04% | 0.07042 | 0.07059 | 0.06986 | 199,572.00 |
| May 01 2024 | 0.07042 | -0.00098 | -1.37% | 0.07156 | 0.07173 | 0.0666 | 101,241.00 |
| Apr 30 2024 | 0.0714 | -0.00507 | -6.63% | 0.07647 | 0.0774 | 0.06985 | 133,358.00 |
| Apr 29 2024 | 0.07647 | -0.00382 | -4.76% | 0.15909 | 0.16787 | 0.061903 | 307,696.00 |
| Apr 28 2024 | 0.08029 | 0.00088 | 1.11% | 0.07941 | 0.08349 | 0.07915 | 124,580.00 |
| Apr 27 2024 | 0.07941 | 0.00006 | 0.08% | 0.07935 | 0.07989 | 0.07586 | 196,345.00 |
| Apr 26 2024 | 0.07935 | -0.00111 | -1.38% | 0.08046 | 0.08349 | 0.07679 | 168,802.00 |
| Apr 25 2024 | 0.08046 | 0.00336 | 4.36% | 0.0771 | 0.08193 | 0.0771 | 151,057.00 |
| Apr 24 2024 | 0.0771 | -0.00329 | -4.09% | 0.08039 | 0.08194 | 0.07605 | 197,439.00 |
| Apr 23 2024 | 0.08039 | -0.00127 | -1.56% | 0.08166 | 0.08172 | 0.07765 | 196,887.00 |
| Apr 22 2024 | 0.08166 | 0.00057 | 0.70% | 0.0795 | 0.08579 | 0.076 | 239,314.00 |
| Apr 21 2024 | 0.08109 | -0.00367 | -4.33% | 0.08476 | 0.08579 | 0.080 | 175,645.00 |
| Apr 20 2024 | 0.08476 | 0.00512 | 6.43% | 0.07964 | 0.08579 | 0.07857 | 170,819.00 |
| Apr 19 2024 | 0.07964 | 0.00274 | 3.56% | 0.0769 | 0.08071 | 0.07647 | 177,623.00 |
| Apr 18 2024 | 0.0769 | 0.00076 | 1.00% | 0.07614 | 0.080 | 0.07209 | 166,494.00 |
| Apr 17 2024 | 0.07614 | -0.00255 | -3.24% | 0.07869 | 0.08108 | 0.076 | 173,707.00 |
| Apr 16 2024 | 0.07869 | -0.00086 | -1.08% | 0.07955 | 0.08216 | 0.07557 | 168,714.00 |
| Apr 15 2024 | 0.07955 | -0.00247 | -3.01% | 0.08207 | 0.08527 | 0.07792 | 187,550.00 |
| Apr 14 2024 | 0.08202 | 0.00207 | 2.59% | 0.07995 | 0.08348 | 0.07337 | 254,271.00 |
| Apr 13 2024 | 0.07995 | -0.00404 | -4.81% | 0.08399 | 0.09096 | 0.0666 | 209,853.00 |
| Apr 12 2024 | 0.08399 | -0.01056 | -11.17% | 0.09455 | 0.09742 | 0.08207 | 136,075.00 |
| Apr 11 2024 | 0.09455 | -0.00404 | -4.10% | 0.09859 | 0.10076 | 0.09234 | 123,067.00 |
| Apr 10 2024 | 0.09859 | -0.00078 | -0.78% | 0.09937 | 0.10173 | 0.096 | 101,282.00 |
| Apr 09 2024 | 0.09937 | -0.00639 | -6.04% | 0.10576 | 0.107 | 0.09754 | 139,357.00 |
| Apr 08 2024 | 0.10576 | 0.01094 | 11.54% | 0.09547 | 0.11999 | 0.09283 | 230,658.00 |
| Apr 07 2024 | 0.09482 | -0.00485 | -4.87% | 0.09967 | 0.120 | 0.090 | 319,462.00 |
| Apr 06 2024 | 0.09967 | 0.00044 | 0.44% | 0.09909 | 0.10752 | 0.09164 | 199,254.00 |
| Apr 05 2024 | 0.09923 | -0.00415 | -4.01% | 0.10338 | 0.11143 | 0.0939 | 289,231.00 |
| Apr 04 2024 | 0.10338 | -0.00022 | -0.21% | 0.10348 | 0.11195 | 0.10304 | 149,273.00 |
| Apr 03 2024 | 0.1036 | -0.00083 | -0.79% | 0.10362 | 0.11195 | 0.10244 | 158,323.00 |
| Apr 02 2024 | 0.10443 | -0.00441 | -4.05% | 0.10878 | 0.11195 | 0.09458 | 211,167.00 |
| Apr 01 2024 | 0.10884 | -0.00498 | -4.38% | 0.11352 | 0.1141 | 0.10647 | 227,171.00 |
| Mar 31 2024 | 0.11382 | 0.00385 | 3.50% | 0.10997 | 0.12227 | 0.1094 | 111,266.00 |
| Mar 30 2024 | 0.10997 | 0.0016 | 1.48% | 0.10901 | 0.11532 | 0.10842 | 124,192.00 |
| Mar 29 2024 | 0.10837 | -0.00228 | -2.06% | 0.11065 | 0.12905 | 0.106 | 239,450.00 |
| Mar 28 2024 | 0.11065 | -0.0024 | -2.12% | 0.11305 | 0.123 | 0.10607 | 208,639.00 |
| Mar 27 2024 | 0.11305 | -0.00623 | -5.22% | 0.11928 | 0.12466 | 0.11155 | 232,387.00 |
| Mar 26 2024 | 0.11928 | 0.0014 | 1.19% | 0.11788 | 0.12404 | 0.11669 | 206,699.00 |
| Mar 25 2024 | 0.11788 | 0.00478 | 4.23% | 0.11369 | 0.12013 | 0.11214 | 303,002.00 |
| Mar 24 2024 | 0.1131 | 0.00173 | 1.55% | 0.11137 | 0.11487 | 0.10814 | 251,860.00 |
| Mar 23 2024 | 0.11137 | -0.00172 | -1.52% | 0.11309 | 0.11488 | 0.10958 | 221,464.00 |
| Mar 22 2024 | 0.11309 | -0.00375 | -3.21% | 0.11676 | 0.12085 | 0.10817 | 227,206.00 |
| Mar 21 2024 | 0.11684 | -0.00142 | -1.20% | 0.11826 | 0.13761 | 0.10723 | 349,212.00 |
| Mar 20 2024 | 0.11826 | 0.00951 | 8.74% | 0.10875 | 0.11848 | 0.10602 | 262,603.00 |
| Mar 19 2024 | 0.10875 | -0.01068 | -8.94% | 0.11943 | 0.11943 | 0.107 | 231,274.00 |
| Mar 18 2024 | 0.11943 | -0.00227 | -1.87% | 0.12235 | 0.12438 | 0.109 | 269,170.00 |
| Mar 17 2024 | 0.1217 | 0.00789 | 6.93% | 0.11381 | 0.12937 | 0.10995 | 225,665.00 |
| Mar 16 2024 | 0.11381 | -0.00692 | -5.73% | 0.12073 | 0.12127 | 0.110 | 239,245.00 |
| Mar 15 2024 | 0.12073 | -0.00301 | -2.43% | 0.12419 | 0.12518 | 0.1165 | 283,900.00 |
