Impact Analytics Inc (PACT)
CSE
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 | -0.14 | -15.5555555556 | 0.9 | 0.9 | 0.71 | 79534 | 0.7988679 | CS |
| 4 | -0.03 | -3.79746835443 | 0.79 | 1.01 | 0.71 | 101031 | 0.86508106 | CS |
| 12 | -0.18 | -19.1489361702 | 0.94 | 1.15 | 0.71 | 109522 | 0.93111751 | CS |
| 26 | -0.34 | -30.9090909091 | 1.1 | 2.05 | 0.71 | 112745 | 1.19141259 | CS |
| 52 | 0.21 | 38.1818181818 | 0.55 | 2.05 | 0.45 | 87257 | 1.15129071 | CS |
| 156 | 0.21 | 38.1818181818 | 0.55 | 2.05 | 0.45 | 87257 | 1.15129071 | CS |
| 260 | 0.21 | 38.1818181818 | 0.55 | 2.05 | 0.45 | 87257 | 1.15129071 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721336700 | 0.76 | 0.04 | 5.56 | 0.74 | 0.77 | 0.71 | 103700 |
| 1721250300 | 0.72 | -0.06 | -7.69 | 0.77 | 0.78 | 0.72 | 42515 |
| 1721163900 | 0.78 | -0.02 | -2.50 | 0.8 | 0.81 | 0.76 | 126400 |
| 1721077500 | 0.8 | -0.03 | -3.61 | 0.85 | 0.85 | 0.8 | 80453 |
| 1720818300 | 0.83 | -0.02 | -2.35 | 0.85 | 0.85 | 0.8199999 | 96800 |
| 1720731900 | 0.85 | -0.04 | -4.49 | 0.9 | 0.9 | 0.84 | 51500 |
| 1720645500 | 0.89 | -0.1 | -10.10 | 0.96 | 0.96 | 0.89 | 56550 |
| 1720559100 | 0.99 | 0 | 0.00 | 1 | 1 | 0.95 | 212589 |
| 1720472700 | 0.99 | 0.11 | 12.50 | 0.88 | 1.01 | 0.88 | 394517 |
| 1720213500 | 0.88 | 0.07 | 8.64 | 0.8199999 | 0.89 | 0.78 | 156398 |
| 1720127100 | 0.81 | 0.06 | 8.00 | 0.75 | 0.84 | 0.75 | 190330 |
| 1720040700 | 0.75 | -0.03 | -3.85 | 0.79 | 0.79 | 0.75 | 38750 |
| 1719954300 | 0.78 | 0.04 | 5.41 | 0.75 | 0.8 | 0.75 | 128000 |
| 1719608700 | 0.74 | -0.01 | -1.33 | 0.75 | 0.75 | 0.73 | 61074 |
| 1719522300 | 0.75 | -0.01 | -1.32 | 0.77 | 0.77 | 0.74 | 28500 |
| 1719435900 | 0.76 | -0.02 | -2.56 | 0.78 | 0.78 | 0.75 | 39000 |
| 1719349500 | 0.78 | -0.03 | -3.70 | 0.83 | 0.83 | 0.78 | 48500 |
| 1719263100 | 0.81 | 0.02 | 2.53 | 0.83 | 0.86 | 0.8 | 85500 |
| 1719003900 | 0.79 | -0.04 | -4.82 | 0.85 | 0.85 | 0.79 | 17000 |
| 1718917500 | 0.83 | 0.05 | 6.41 | 0.79 | 0.87 | 0.77 | 65217 |
| 1718831100 | 0.78 | -0.05 | -6.02 | 0.85 | 0.85 | 0.78 | 29300 |
| 1718744700 | 0.83 | 0.03 | 3.75 | 0.8 | 0.88 | 0.78 | 92500 |
| 1718658300 | 0.8 | -0.03 | -3.61 | 0.78 | 0.81 | 0.76 | 31278 |
| 1718399100 | 0.83 | 0.02 | 2.47 | 0.81 | 0.88 | 0.81 | 70036 |
| 1718312700 | 0.81 | -0.11 | -11.96 | 0.9 | 0.9 | 0.81 | 92770 |
| 1718226300 | 0.92 | 0.02 | 2.22 | 0.92 | 0.96 | 0.9 | 86599 |
| 1718139900 | 0.9 | -0.1 | -10.00 | 1.01 | 1.01 | 0.9 | 67831 |
| 1718053440 | 1 | 0.02 | 2.04 | 0.97 | 1 | 0.92 | 52543 |
| 1717794300 | 0.98 | -0.05 | -4.85 | 1.03 | 1.07 | 0.95 | 106649 |
| 1717707900 | 1.03 | 0.08 | 8.42 | 0.97 | 1.11 | 0.97 | 274554 |
| 1717621500 | 0.95 | 0.05 | 5.56 | 0.92 | 0.99 | 0.825 | 209031 |
| 1717535100 | 0.9 | -0.07 | -7.22 | 0.95 | 0.97 | 0.89 | 101755 |
| 1717448700 | 0.97 | -0.02 | -2.02 | 0.99 | 0.99 | 0.93 | 65000 |
| 1717189500 | 0.99 | 0.02 | 2.06 | 0.99 | 1.03 | 0.945 | 135315 |
| 1717103100 | 0.97 | -0.04 | -3.96 | 1.01 | 1.01 | 0.96 | 127795 |
| 1717016700 | 1.01 | -0.01 | -0.98 | 1.03 | 1.03 | 0.99 | 46515 |
| 1716930300 | 1.02 | 0.01 | 0.99 | 1.05 | 1.1 | 1.02 | 162156 |
| 1716843900 | 1.01 | -0.07 | -6.48 | 1.07 | 1.07 | 0.99 | 97152 |
| 1716584700 | 1.08 | 0.01 | 0.93 | 1.05 | 1.1 | 1.05 | 97913 |
| 1716498300 | 1.07 | 0.02 | 1.90 | 1.05 | 1.15 | 1.03 | 456324 |
| 1716411900 | 1.05 | 0.01 | 0.96 | 1.05 | 1.07 | 1.01 | 208083 |
| 1716325500 | 1.04 | 0.01 | 0.97 | 1.03 | 1.08 | 1.02 | 250375 |
| 1715979900 | 1.03 | 0.13 | 14.44 | 0.92 | 1.05 | 0.905 | 421900 |
| 1715893500 | 0.9 | 0.02 | 2.27 | 0.88 | 0.95 | 0.88 | 181395 |
| 1715807100 | 0.88 | 0.09 | 11.39 | 0.79 | 0.9 | 0.78 | 188155 |
| 1715720700 | 0.79 | 0.03 | 3.95 | 0.77 | 0.8 | 0.76 | 76500 |
| 1715634300 | 0.76 | -0.03 | -3.80 | 0.8 | 0.8 | 0.76 | 31250 |
| 1715375100 | 0.79 | 0 | 0.00 | 0.81 | 0.83 | 0.78 | 61900 |
| 1715288700 | 0.79 | 0.03 | 3.95 | 0.79 | 0.83 | 0.78 | 54500 |
| 1715202300 | 0.76 | -0.11 | -12.64 | 0.86 | 0.87 | 0.76 | 26530 |
| 1715115900 | 0.87 | -0.03 | -3.33 | 0.89 | 0.89 | 0.8199999 | 27813 |
| 1715029500 | 0.9 | 0.02 | 2.27 | 0.91 | 0.91 | 0.87 | 38030 |
| 1714770300 | 0.88 | -0.03 | -3.30 | 0.9 | 0.95 | 0.87 | 149500 |
| 1714683900 | 0.91 | 0.15 | 19.74 | 0.78 | 0.91 | 0.77 | 106378 |
| 1714597500 | 0.76 | -0.04 | -5.00 | 0.8 | 0.81 | 0.74 | 39525 |
| 1714511100 | 0.8 | -0.05 | -5.88 | 0.86 | 0.86 | 0.77 | 24030 |
| 1714424700 | 0.85 | -0.03 | -3.41 | 0.89 | 0.9 | 0.83 | 22202 |
| 1714165500 | 0.88 | 0.01 | 1.15 | 0.87 | 0.91 | 0.86 | 68523 |
| 1714079100 | 0.87 | -0.06 | -6.45 | 0.94 | 0.94 | 0.85 | 53080 |
| 1713992700 | 0.93 | -0.05 | -5.10 | 0.97 | 0.98 | 0.92 | 74400 |
| 1713906300 | 0.98 | 0 | 0.00 | 0.98 | 0.99 | 0.96 | 33501 |
| 1713819900 | 0.98 | 0.03 | 3.16 | 0.97 | 0.99 | 0.93 | 62990 |
| 1713560700 | 0.95 | 0.01 | 1.06 | 0.97 | 0.98 | 0.94 | 15700 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
