Akeso Inc (PK) (AKESF)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0.13 | 2.81385281385 | 4.62 | 4.9 | 4.62 | 1419 | 4.78205742 | CS |
| 12 | -1.35 | -22.131147541 | 6.1 | 6.1 | 4.3 | 1516 | 5.38955556 | CS |
| 26 | -1.7 | -26.3565891473 | 6.45 | 6.45 | 4.3 | 6726 | 6.21838801 | CS |
| 52 | -1.31 | -21.6171617162 | 6.06 | 6.45 | 4.3 | 10418 | 6.31293151 | CS |
| 156 | -0.8203 | -14.7263163564 | 5.5703 | 6.45 | 4.3 | 9890 | 6.29220486 | CS |
| 260 | -0.8203 | -14.7263163564 | 5.5703 | 6.45 | 4.3 | 9890 | 6.29220486 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721424540 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.75 | 0 |
| 1721338140 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.75 | 0 |
| 1721251740 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.75 | 0 |
| 1721165340 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.75 | 0 |
| 1721078940 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.75 | 0 |
| 1720819740 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.75 | 0 |
| 1720733340 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.75 | 0 |
| 1720646940 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.75 | 0 |
| 1720560540 | 4.75 | 0.01 | 0.21 | 4.75 | 4.75 | 4.75 | 2000 |
| 1720473600 | 4.74 | -0.16 | -3.27 | 4.6849999 | 4.74 | 4.6849999 | 2000 |
| 1720214640 | 4.9 | 0.28 | 6.06 | 4.8 | 4.9 | 4.8 | 1500 |
| 1720042080 | 4.62 | 0 | 0.00 | 4.62 | 4.62 | 4.62 | 0 |
| 1719955680 | 4.62 | 0 | 0.00 | 4.62 | 4.62 | 4.62 | 0 |
| 1719869280 | 4.62 | 0 | 0.00 | 4.62 | 4.62 | 4.62 | 0 |
| 1719610080 | 4.62 | 0 | 0.00 | 4.62 | 4.62 | 4.62 | 0 |
| 1719523680 | 4.62 | 0 | 0.00 | 4.62 | 4.62 | 4.62 | 0 |
| 1719437280 | 4.62 | 0 | 0.00 | 4.62 | 4.62 | 4.62 | 0 |
| 1719350880 | 4.62 | -0.02 | -0.32 | 4.62 | 4.62 | 4.62 | 177 |
| 1719264420 | 4.635 | 0 | 0.00 | 4.635 | 4.635 | 4.635 | 0 |
| 1719005220 | 4.635 | -0.74 | -13.82 | 4.635 | 4.635 | 4.635 | 178 |
| 1718918940 | 5.378 | 0 | 0.00 | 5.378 | 5.378 | 5.378 | 0 |
| 1718746140 | 5.378 | -0.35 | -6.14 | 5.378 | 5.378 | 5.378 | 178 |
| 1718659680 | 5.73 | 0 | 0.00 | 5.73 | 5.73 | 5.73 | 0 |
| 1718400480 | 5.73 | 0 | 0.00 | 5.73 | 5.73 | 5.73 | 0 |
| 1718314080 | 5.73 | 0 | 0.00 | 5.73 | 5.73 | 5.73 | 0 |
| 1718227680 | 5.73 | 0 | 0.00 | 5.73 | 5.73 | 5.73 | 0 |
| 1718141280 | 5.73 | 0 | 0.00 | 5.73 | 5.73 | 5.73 | 0 |
| 1718054880 | 5.73 | 0.11 | 1.96 | 5.4 | 5.73 | 5.4 | 1212 |
| 1717795800 | 5.62 | 0 | 0.00 | 5.62 | 5.62 | 5.62 | 0 |
| 1717709400 | 5.62 | -0.04 | -0.71 | 5.62 | 5.62 | 5.62 | 100 |
| 1717622460 | 5.66 | 0.04 | 0.71 | 5.65 | 5.66 | 5.65 | 1177 |
| 1717536360 | 5.62 | -0.08 | -1.40 | 5.62 | 5.62 | 5.62 | 500 |
| 1717450140 | 5.7 | 0.11 | 2.01 | 5.7 | 5.7 | 5.7 | 6500 |
| 1717190940 | 5.5875 | 0.09 | 1.59 | 5.4 | 5.75 | 5.4 | 4900 |
| 1717104540 | 5.5 | 1.2 | 27.91 | 4.5 | 5.5 | 4.35 | 2600 |
| 1717018020 | 4.3 | -0.4 | -8.51 | 4.3 | 4.3 | 4.3 | 500 |
| 1716931440 | 4.7 | 0 | 0.00 | 4.7 | 4.7 | 4.7 | 0 |
| 1716585840 | 4.7 | -1.4 | -22.95 | 4.7 | 4.7 | 4.7 | 1154 |
| 1716499740 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 0 |
| 1716413340 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 0 |
| 1716326940 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 1000 |
| 1716240120 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 0 |
| 1715980920 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 0 |
| 1715894520 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 0 |
| 1715808120 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 0 |
| 1715721720 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 0 |
| 1715635320 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 0 |
| 1715376120 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 0 |
| 1715289720 | 6.1 | -0.22 | -3.48 | 6.1 | 6.1 | 6.1 | 100 |
| 1715203800 | 6.32 | 0 | 0.00 | 6.32 | 6.32 | 6.32 | 0 |
| 1715117400 | 6.32 | 0 | 0.00 | 6.32 | 6.32 | 6.32 | 0 |
| 1715031000 | 6.32 | 0 | 0.00 | 6.32 | 6.32 | 6.32 | 0 |
| 1714771800 | 6.32 | 0 | 0.00 | 6.32 | 6.32 | 6.32 | 0 |
| 1714685400 | 6.32 | 0 | 0.00 | 6.32 | 6.32 | 6.32 | 0 |
| 1714599000 | 6.32 | 0 | 0.00 | 6.32 | 6.32 | 6.32 | 0 |
| 1714512600 | 6.32 | 0 | 0.00 | 6.32 | 6.32 | 6.32 | 0 |
| 1714397400 | 6.32 | 0 | 0.00 | 6.32 | 6.32 | 6.32 | 0 |
| 1714138200 | 6.32 | 0 | 0.00 | 6.32 | 6.32 | 6.32 | 0 |
| 1714051800 | 6.32 | 0 | 0.00 | 6.32 | 6.32 | 6.32 | 0 |
| 1713965400 | 6.32 | 0 | 0.00 | 6.32 | 6.32 | 6.32 | 0 |
| 1713879000 | 6.32 | 0 | 0.00 | 6.32 | 6.32 | 6.32 | 0 |
| 1713792600 | 6.32 | 0 | 0.00 | 6.32 | 6.32 | 6.32 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
