Aclara Resources Inc (PK) (ARAAF)
USOTC
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 | -0.0013 | -0.342105263158 | 0.38 | 0.396 | 0.343 | 74763 | 0.37878589 | CS |
| 4 | 0.0187 | 5.19444444444 | 0.36 | 0.396 | 0.323 | 37123 | 0.37473796 | CS |
| 12 | 0.0467 | 14.0662650602 | 0.332 | 0.4502 | 0.287 | 29137 | 0.35250464 | CS |
| 26 | 0.0187 | 5.19444444444 | 0.36 | 0.4502 | 0.287 | 20424 | 0.35216206 | CS |
| 52 | 0.02964 | 8.49137684066 | 0.34906 | 0.4785 | 0.2691 | 16438 | 0.36001185 | CS |
| 156 | -0.58683 | -60.7780182905 | 0.96553 | 1.12122 | 0.18 | 15164 | 0.33759453 | CS |
| 260 | -0.625898 | -62.3033292919 | 1.004598 | 1.20614 | 0.18 | 15205 | 0.35800823 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738967160 | 0.3787 | -0.0013 | -0.34 | 0.36605 | 0.3787 | 0.36605 | 12824 |
| 1738880400 | 0.38 | 0.008 | 2.15 | 0.375 | 0.38 | 0.36 | 67397 |
| 1738794000 | 0.372 | -0.002 | -0.53 | 0.396 | 0.396 | 0.372 | 18867 |
| 1738708080 | 0.374 | -0.006 | -1.58 | 0.3797499 | 0.385 | 0.374 | 50486 |
| 1738621740 | 0.38 | 0 | 0.00 | 0.371 | 0.381 | 0.343 | 228916 |
| 1738362000 | 0.38 | 0.0075221 | 2.02 | 0.38 | 0.38 | 0.38 | 8150 |
| 1738276080 | 0.3724779 | 0.0074779 | 2.05 | 0.3724779 | 0.3724779 | 0.3724779 | 173 |
| 1738189740 | 0.365 | -0.015 | -3.95 | 0.365 | 0.365 | 0.365 | 500 |
| 1738103280 | 0.38 | 0.005 | 1.33 | 0.375 | 0.38 | 0.375 | 2687 |
| 1738016820 | 0.375 | 0 | 0.00 | 0.3751 | 0.3751 | 0.375 | 24103 |
| 1737757440 | 0.375 | -0.005 | -1.32 | 0.3852 | 0.39 | 0.37 | 73727 |
| 1737671220 | 0.38 | 0.0325001 | 9.35 | 0.323 | 0.38 | 0.323 | 76840 |
| 1737584640 | 0.3474999 | 0.0088999 | 2.63 | 0.3474999 | 0.3474999 | 0.3474999 | 630 |
| 1737498540 | 0.3386 | -0.036282 | -9.68 | 0.37 | 0.37 | 0.33686 | 27400 |
| 1737152880 | 0.374882 | -0.004018 | -1.06 | 0.3791 | 0.38 | 0.367 | 38632 |
| 1737066420 | 0.3789 | 0.0099 | 2.68 | 0.37 | 0.3789 | 0.37 | 6779 |
| 1736979720 | 0.369 | 0.005 | 1.37 | 0.3698 | 0.3698 | 0.36275 | 27720 |
| 1736893380 | 0.364 | 0.014 | 4.00 | 0.36 | 0.364 | 0.36 | 27500 |
| 1736806800 | 0.35 | -0.01 | -2.78 | 0.35 | 0.3555 | 0.35 | 15825 |
| 1736547720 | 0.36 | -0.0087 | -2.36 | 0.36 | 0.36 | 0.36 | 9000 |
| 1736375340 | 0.3687 | 0.0143 | 4.03 | 0.3682 | 0.38 | 0.3682 | 71000 |
| 1736288940 | 0.3544 | 0.00565 | 1.62 | 0.35 | 0.3633 | 0.35 | 10476 |
| 1736202360 | 0.34875 | 0.03875 | 12.50 | 0.34445 | 0.34875 | 0.34445 | 11560 |
| 1735942980 | 0.31 | -0.0025 | -0.80 | 0.32 | 0.3232999 | 0.2911 | 51283 |
| 1735856700 | 0.3125 | -0.0005 | -0.16 | 0.3205 | 0.3232 | 0.3125 | 10710 |
| 1735683960 | 0.313 | -0.0272 | -8.00 | 0.34 | 0.34 | 0.313 | 37568 |
| 1735597740 | 0.3402 | -0.01479 | -4.17 | 0.367 | 0.38 | 0.3402 | 126622 |
| 1735338420 | 0.35499 | 0 | 0.00 | 0.35499 | 0.35499 | 0.35499 | 0 |
| 1735252020 | 0.35499 | 0.00499 | 1.43 | 0.3335 | 0.35499 | 0.33 | 21358 |
| 1735078200 | 0.35 | -0.025 | -6.67 | 0.3736999 | 0.3736999 | 0.35 | 11400 |
| 1734992400 | 0.375 | 0.046 | 13.98 | 0.4502 | 0.4502 | 0.355 | 55696 |
| 1734733200 | 0.329 | 0.0318 | 10.70 | 0.2943 | 0.35 | 0.2943 | 48268 |
| 1734646800 | 0.2972 | -0.0372 | -11.12 | 0.318 | 0.318 | 0.287 | 32131 |
| 1734560940 | 0.3343999 | -0.0341 | -9.25 | 0.3459999 | 0.3459999 | 0.3309 | 9546 |
| 1734474360 | 0.3685 | 0.0335 | 10.00 | 0.3335 | 0.37 | 0.3335 | 47834 |
| 1734388140 | 0.335 | 0.005 | 1.52 | 0.33 | 0.335 | 0.33 | 696 |
| 1734128940 | 0.33 | 0.01385 | 4.38 | 0.3237 | 0.336 | 0.3237 | 7316 |
| 1734042480 | 0.31615 | 0.00255 | 0.81 | 0.31615 | 0.31615 | 0.31615 | 8000 |
| 1733955900 | 0.3136 | 0.0131 | 4.36 | 0.29 | 0.3136 | 0.29 | 2228 |
| 1733869200 | 0.3005 | 0 | 0.00 | 0.3005 | 0.3005 | 0.3005 | 0 |
| 1733782800 | 0.3005 | 0.0005 | 0.17 | 0.301 | 0.301 | 0.3 | 2854 |
| 1733523600 | 0.3 | -0.0091 | -2.94 | 0.3216 | 0.3216 | 0.3 | 6006 |
| 1733437500 | 0.3091 | 0.0027 | 0.88 | 0.32 | 0.32 | 0.3 | 28724 |
| 1733350980 | 0.3064 | 0.0049 | 1.63 | 0.3064 | 0.3064 | 0.3064 | 302 |
| 1733264700 | 0.3015 | -0.0082 | -2.65 | 0.29925 | 0.3015 | 0.29925 | 4329 |
| 1733178540 | 0.3096999 | 0 | 0.00 | 0.3096999 | 0.3096999 | 0.3096999 | 0 |
| 1732919340 | 0.3096999 | 0 | 0.00 | 0.3096999 | 0.3096999 | 0.3096999 | 0 |
| 1732746540 | 0.3096999 | -0.0003 | -0.10 | 0.328 | 0.328 | 0.30253 | 27684 |
| 1732660140 | 0.31 | 0.0105681 | 3.53 | 0.3058 | 0.31 | 0.3027 | 21350 |
| 1732573560 | 0.2994319 | 0.003332 | 1.13 | 0.3075 | 0.3075 | 0.299406 | 38638 |
| 1732314000 | 0.2960999 | -0.0159 | -5.10 | 0.304075 | 0.304075 | 0.29 | 12592 |
| 1732227900 | 0.312 | 0.0134001 | 4.49 | 0.3075 | 0.312 | 0.2968 | 11000 |
| 1732141740 | 0.2985999 | -0.0069 | -2.26 | 0.31 | 0.31 | 0.293 | 12938 |
| 1732054800 | 0.3055 | -0.01235 | -3.89 | 0.3 | 0.3055 | 0.3 | 3137 |
| 1731968640 | 0.31785 | -0.01265 | -3.83 | 0.349 | 0.349 | 0.31785 | 33907 |
| 1731709260 | 0.3305 | -0.0095 | -2.79 | 0.332 | 0.332 | 0.3305 | 13527 |
| 1731622800 | 0.34 | -0.018 | -5.03 | 0.34 | 0.34 | 0.338114 | 13500 |
| 1731536760 | 0.358 | 0.0035 | 0.99 | 0.35 | 0.358 | 0.34 | 63632 |
| 1731450480 | 0.3545 | 0.0445 | 14.35 | 0.3196 | 0.3545 | 0.3196 | 95774 |
| 1731363600 | 0.31 | -0.0019 | -0.61 | 0.3033 | 0.34 | 0.2942 | 46736 |
| 1731104400 | 0.3119 | -0.0121 | -3.73 | 0.32 | 0.3269 | 0.31 | 69013 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
