1606 Corporation (PK) (CBDW)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0004 | -8.16326530612 | 0.0049 | 0.006 | 0.0038 | 568699 | 0.00452066 | CS |
| 4 | -0.00031 | -6.44490644491 | 0.00481 | 0.006 | 0.0033 | 335285 | 0.00444447 | CS |
| 12 | -0.0038 | -45.7831325301 | 0.0083 | 0.01 | 0.0032 | 680780 | 0.0057104 | CS |
| 26 | -0.0075 | -62.5 | 0.012 | 0.018 | 0.0032 | 956082 | 0.00755945 | CS |
| 52 | -0.0262 | -85.342019544 | 0.0307 | 0.1 | 0.0032 | 843800 | 0.01581863 | CS |
| 156 | -0.0055 | -55 | 0.01 | 14 | 0.0032 | 415994 | 0.02543573 | CS |
| 260 | -0.0055 | -55 | 0.01 | 14 | 0.0032 | 415994 | 0.02543573 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750109100 | 0.0045 | -5.0E-5 | -1.10 | 0.0041 | 0.0046 | 0.004 | 1631422 |
| 1749849720 | 0.00455 | -0.001 | -18.02 | 0.0055 | 0.0055 | 0.0042 | 838046 |
| 1749763680 | 0.00555 | 0.00135 | 32.14 | 0.0041 | 0.00555 | 0.0041 | 131207 |
| 1749677220 | 0.0042 | -0.0006 | -12.50 | 0.005 | 0.005 | 0.0042 | 1338116 |
| 1749590400 | 0.0047999 | -0.0006 | -11.11 | 0.006 | 0.006 | 0.0038 | 336682 |
| 1749504420 | 0.0054 | 0.00099 | 22.45 | 0.0049 | 0.0055 | 0.00427 | 199444 |
| 1749244980 | 0.00441 | 0.00061 | 16.05 | 0.0033 | 0.00441 | 0.0033 | 193023 |
| 1749158580 | 0.0038 | -0.00082 | -17.75 | 0.0042 | 0.0042 | 0.0035 | 644031 |
| 1749072480 | 0.00462 | 0.00012 | 2.67 | 0.0045 | 0.00462 | 0.0042 | 104606 |
| 1748985600 | 0.0045 | 0.0005 | 12.50 | 0.004 | 0.0045 | 0.004 | 92540 |
| 1748899200 | 0.004 | -0.0019 | -32.20 | 0.0057999 | 0.0057999 | 0.0035 | 640648 |
| 1748640240 | 0.0059 | 0.0014 | 31.11 | 0.0059 | 0.0059 | 0.0059 | 50000 |
| 1748553720 | 0.0045 | 0.0001 | 2.27 | 0.00492 | 0.006 | 0.0044 | 137207 |
| 1748467740 | 0.0044 | -0.0014 | -24.14 | 0.0059 | 0.006 | 0.0044 | 65204 |
| 1748381100 | 0.0057999 | 0.00032 | 5.84 | 0.0059 | 0.0059 | 0.0045 | 14963 |
| 1748035500 | 0.0054799 | 0.0010799 | 24.54 | 0.0047999 | 0.0059 | 0.0042 | 390458 |
| 1747949340 | 0.0044 | 0 | 0.00 | 0.004 | 0.006 | 0.004 | 676618 |
| 1747862760 | 0.0044 | 0 | 0.00 | 0.0047 | 0.0047 | 0.0044 | 140286 |
| 1747776180 | 0.0044 | -0.00038 | -7.95 | 0.0049 | 0.0056 | 0.0043 | 331810 |
| 1747689900 | 0.00478 | -0.00012 | -2.45 | 0.00481 | 0.0049 | 0.0043 | 45524 |
| 1747430400 | 0.0049 | -0.001 | -16.95 | 0.0056 | 0.0056 | 0.0041 | 422623 |
| 1747344000 | 0.0059 | 0.0022 | 59.46 | 0.0042 | 0.006 | 0.0034 | 1956131 |
| 1747257600 | 0.0037 | -0.0011 | -22.92 | 0.0045 | 0.0049 | 0.0032 | 3502195 |
| 1747171560 | 0.0047999 | -0.0016 | -25.00 | 0.006 | 0.0065 | 0.0046499 | 770835 |
| 1747084860 | 0.0064 | 0 | 0.00 | 0.0057 | 0.0064 | 0.0044 | 1018625 |
| 1746825600 | 0.0064 | 0.00042 | 7.02 | 0.005 | 0.0064 | 0.0047 | 365607 |
| 1746739740 | 0.00598 | -0.00022 | -3.55 | 0.006 | 0.0064 | 0.005 | 232542 |
| 1746653160 | 0.0062 | -0.0002 | -3.13 | 0.0064 | 0.0064 | 0.0056 | 192027 |
| 1746566880 | 0.0064 | 0.00125 | 24.27 | 0.005 | 0.0065 | 0.0043 | 791350 |
| 1746480420 | 0.00515 | 0 | 0.00 | 0.00515 | 0.00515 | 0.00515 | 0 |
| 1746221220 | 0.00515 | -0.00015 | -2.83 | 0.0051 | 0.006 | 0.0042 | 331419 |
| 1746134940 | 0.0053 | -0.0036 | -40.45 | 0.0089 | 0.0089 | 0.0047 | 755747 |
| 1746048480 | 0.0089 | 0.0043 | 93.48 | 0.0046 | 0.0089 | 0.004 | 1149620 |
| 1745962020 | 0.0046 | 0.0003 | 6.98 | 0.004 | 0.0046 | 0.004 | 223428 |
| 1745875680 | 0.0043 | -0.0004 | -8.51 | 0.0044 | 0.0052 | 0.0042 | 907681 |
| 1745616480 | 0.0047 | 0.0002 | 4.44 | 0.0055 | 0.0055 | 0.004 | 448506 |
| 1745529840 | 0.0045 | -0.0005 | -10.00 | 0.0042 | 0.005 | 0.0042 | 1086124 |
| 1745443560 | 0.005 | -0.001 | -16.67 | 0.0042 | 0.006 | 0.0042 | 5064 |
| 1745357340 | 0.006 | 0.0007 | 13.21 | 0.0064 | 0.0064 | 0.0045 | 462126 |
| 1745270400 | 0.0053 | 0.00061 | 13.01 | 0.00425 | 0.0053 | 0.004 | 998699 |
| 1744925340 | 0.00469 | 0.00014 | 3.08 | 0.0042 | 0.005 | 0.0042 | 501254 |
| 1744838940 | 0.00455 | -0.0003 | -6.19 | 0.0053 | 0.0053 | 0.004 | 305346 |
| 1744752360 | 0.00485 | -0.00055 | -10.19 | 0.00508 | 0.0053 | 0.0044 | 131796 |
| 1744666140 | 0.0054 | -0.0012 | -18.18 | 0.00543 | 0.00543 | 0.0042 | 1538183 |
| 1744406940 | 0.0066 | 0 | 0.00 | 0.006 | 0.0066 | 0.0045 | 625261 |
| 1744320120 | 0.0066 | -0.0003 | -4.35 | 0.00565 | 0.0066 | 0.0044 | 617742 |
| 1744234140 | 0.0069 | 0.0009 | 15.00 | 0.00575 | 0.0069 | 0.0049 | 3116342 |
| 1744147740 | 0.006 | 0 | 0.00 | 0.0057 | 0.008 | 0.0053 | 1625667 |
| 1744061220 | 0.006 | -0.003 | -33.33 | 0.0088 | 0.0097 | 0.006 | 1790970 |
| 1743802020 | 0.009 | 0.0027 | 42.86 | 0.0041 | 0.0098 | 0.0041 | 1904599 |
| 1743715440 | 0.0063 | 0.0011 | 21.15 | 0.0052 | 0.0063 | 0.0046 | 795778 |
| 1743629040 | 0.0052 | -0.00095 | -15.45 | 0.006 | 0.006 | 0.0052 | 636501 |
| 1743542640 | 0.00615 | 5.0E-5 | 0.82 | 0.0057 | 0.0062 | 0.0055 | 756810 |
| 1743456180 | 0.0061 | -0.0019 | -23.75 | 0.00775 | 0.00775 | 0.0057 | 1818275 |
| 1743197340 | 0.008 | 0.0008 | 11.11 | 0.0072 | 0.008 | 0.0072 | 17942 |
| 1743110880 | 0.0072 | 0 | 0.00 | 0.0076 | 0.008 | 0.0072 | 21312 |
| 1743024540 | 0.0072 | -0.0013 | -15.29 | 0.008 | 0.008 | 0.0072 | 170398 |
| 1742938140 | 0.0085 | -3.0E-5 | -0.35 | 0.0086 | 0.00865 | 0.008 | 248758 |
| 1742851200 | 0.00853 | 0.00043 | 5.31 | 0.0083 | 0.01 | 0.0083 | 602404 |
| 1742592540 | 0.0081 | 0 | 0.00 | 0.0085 | 0.0098 | 0.0081 | 310868 |
| 1742505960 | 0.0081 | -0.001 | -10.99 | 0.0095 | 0.01 | 0.0081 | 136098 |
| 1742419200 | 0.0091 | -0.0014 | -13.33 | 0.009 | 0.0105 | 0.009 | 41865 |
| 1742333400 | 0.0105 | 0.001 | 10.53 | 0.01 | 0.011 | 0.0095999 | 976517 |
| 1742246400 | 0.0095 | -0.0005 | -5.00 | 0.01 | 0.0138 | 0.0085 | 875341 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
