Alaska Hydro Corporation (AKH.H)
TSXV
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 | 0 | 0.015 | 0.04 | 0.015 | 5750 | 0.0323913 | CS |
| 4 | 0 | 0 | 0.015 | 0.04 | 0.01 | 24109 | 0.02018482 | CS |
| 12 | 0.005 | 50 | 0.01 | 0.04 | 0.01 | 13612 | 0.01641233 | CS |
| 26 | 0 | 0 | 0.015 | 0.04 | 0.01 | 14485 | 0.01432091 | CS |
| 52 | 0 | 0 | 0.015 | 0.04 | 0.01 | 12437 | 0.0139604 | CS |
| 156 | -0.03 | -66.6666666667 | 0.045 | 0.07 | 0.01 | 13006 | 0.01948062 | CS |
| 260 | -0.015 | -50 | 0.03 | 0.11 | 0.01 | 17697 | 0.03862337 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737067200 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 3000 |
| 1736980800 | 0.015 | -0.025 | -62.50 | 0.04 | 0.04 | 0.015 | 5750 |
| 1736894400 | 0.04 | 0.025 | 166.67 | 0.015 | 0.04 | 0.015 | 20000 |
| 1736808000 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1736548800 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1736462400 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1736376000 | 0.015 | -0.015 | -50.00 | 0.015 | 0.015 | 0.015 | 7000 |
| 1736289600 | 0.03 | 0.01 | 50.00 | 0.03 | 0.03 | 0.03 | 40000 |
| 1736203200 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 85000 |
| 1735944000 | 0.02 | 0.005 | 33.33 | 0.015 | 0.02 | 0.015 | 120000 |
| 1735857600 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 112000 |
| 1735684800 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1735598400 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 9600 |
| 1735339200 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.01 | 3250 |
| 1735069200 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 1000 |
| 1734993600 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1734734400 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 3250 |
| 1734648000 | 0.015 | 0.005 | 50.00 | 0.015 | 0.015 | 0.015 | 1000 |
| 1734561600 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 1590 |
| 1734475200 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1734388800 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1734129600 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 5150 |
| 1734043200 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 94004 |
| 1733956800 | 0.01 | -0.005 | -33.33 | 0.01 | 0.01 | 0.01 | 3000 |
| 1733870400 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1733784000 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 1000 |
| 1733524800 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1733438400 | 0.015 | 0 | 0.00 | 0.01 | 0.015 | 0.01 | 69300 |
| 1733352000 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 3000 |
| 1733265600 | 0.015 | 0.005 | 50.00 | 0.015 | 0.015 | 0.015 | 15340 |
| 1733179200 | 0.01 | -0.005 | -33.33 | 0.015 | 0.015 | 0.01 | 11000 |
| 1732920000 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1732833600 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 6000 |
| 1732747200 | 0.015 | 0.005 | 50.00 | 0.015 | 0.015 | 0.015 | 12000 |
| 1732660800 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1732574400 | 0.01 | -0.005 | -33.33 | 0.01 | 0.01 | 0.01 | 49100 |
| 1732315200 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1732228800 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 42 |
| 1732142400 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1732056000 | 0.015 | 0 | 0.00 | 0.01 | 0.015 | 0.01 | 9390 |
| 1731969600 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1731710400 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 2100 |
| 1731624000 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1731537600 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1731451200 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 4000 |
| 1731364800 | 0.015 | 0 | 0.00 | 0.01 | 0.015 | 0.01 | 7000 |
| 1731105600 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 12000 |
| 1731019200 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1730932800 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 2000 |
| 1730846400 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1730760000 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 7000 |
| 1730497200 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1730410800 | 0.015 | 0.005 | 50.00 | 0.015 | 0.015 | 0.015 | 7000 |
| 1730324400 | 0.01 | -0.005 | -33.33 | 0.01 | 0.01 | 0.01 | 2000 |
| 1730238000 | 0.015 | 0.005 | 50.00 | 0.015 | 0.015 | 0.015 | 2000 |
| 1730151600 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 40000 |
| 1729892400 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1729806000 | 0.01 | -0.005 | -33.33 | 0.01 | 0.01 | 0.01 | 13000 |
| 1729719600 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 1000 |
| 1729633200 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1729546800 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1729287600 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1729201200 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 237100 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
