Akeso Inc (PK) (AKESF)
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 | 0.25 | 2.65957446809 | 9.4 | 9.65 | 9.1632 | 3671 | 9.33190411 | CS |
| 4 | 1.75 | 22.1518987342 | 7.9 | 10.13 | 7.3 | 11395 | 9.29972262 | CS |
| 12 | 1.45 | 17.6829268293 | 8.2 | 10.13 | 6.81 | 7251 | 9.13115454 | CS |
| 26 | 2.5613 | 36.1321539916 | 7.0887 | 10.13 | 6.2 | 6958 | 8.48613028 | CS |
| 52 | 3.25 | 50.78125 | 6.4 | 10.13 | 4.3 | 6535 | 7.95869198 | CS |
| 156 | 4.65 | 93 | 5 | 10.13 | 4.3 | 7140 | 7.75137297 | CS |
| 260 | 4.0797 | 73.2402204549 | 5.5703 | 10.13 | 4.3 | 7138 | 7.73138458 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741386000 | 9.65 | 0.49 | 5.31 | 9.65 | 9.65 | 9.65 | 126 |
| 1741300140 | 9.1632 | -0.19 | -2.00 | 9.25 | 9.25 | 9.1632 | 2500 |
| 1741213440 | 9.35 | 0.01 | 0.16 | 9.35 | 9.35 | 9.35 | 3869 |
| 1741126800 | 9.335 | -0.09 | -0.95 | 9.4 | 9.425 | 9.3289 | 8805 |
| 1741040760 | 9.425 | -0.18 | -1.82 | 9.4 | 9.525 | 9.2 | 3055 |
| 1740781260 | 9.6 | 0.02 | 0.21 | 9.4 | 9.6 | 9.4 | 3565 |
| 1740695340 | 9.58 | 0.18 | 1.91 | 9.4 | 9.65 | 9.4 | 11464 |
| 1740608400 | 9.4 | 0.38 | 4.21 | 9.71 | 10.13 | 9.3 | 107581 |
| 1740522480 | 9.02 | 0.16 | 1.86 | 9.9 | 9.9 | 8.884 | 17625 |
| 1740435600 | 8.855 | 0.15 | 1.70 | 9.67 | 9.67 | 8.855 | 7276 |
| 1740176760 | 8.7068 | 0 | 0.00 | 8.7068 | 8.7068 | 8.7068 | 0 |
| 1740090360 | 8.7068 | 0 | 0.00 | 8.7068 | 8.7068 | 8.7068 | 0 |
| 1740003960 | 8.7068 | 0.76 | 9.52 | 8.7068 | 8.7068 | 8.7068 | 212 |
| 1739917740 | 7.95 | 0.57 | 7.72 | 7.53 | 7.95 | 7.53 | 1110 |
| 1739571720 | 7.38 | 0 | 0.00 | 7.38 | 7.38 | 7.38 | 0 |
| 1739485320 | 7.38 | -1.06 | -12.56 | 7.4 | 7.4 | 7.3 | 1500 |
| 1739398920 | 8.44 | 0.51 | 6.36 | 8.44 | 8.44 | 8.44 | 100 |
| 1739312940 | 7.935 | 1.13 | 16.52 | 7.9 | 8.5 | 7.6675 | 2130 |
| 1739226480 | 6.81 | 0 | 0.00 | 6.81 | 6.81 | 6.81 | 0 |
| 1738967280 | 6.81 | 0 | 0.00 | 6.81 | 6.81 | 6.81 | 0 |
| 1738880880 | 6.81 | 0 | 0.00 | 6.81 | 6.81 | 6.81 | 0 |
| 1738794480 | 6.81 | 0 | 0.00 | 6.81 | 6.81 | 6.81 | 0 |
| 1738708080 | 6.81 | -0.29 | -4.08 | 7.5224 | 7.5224 | 6.81 | 300 |
| 1738621680 | 7.1 | 0 | 0.00 | 7.1 | 7.1 | 7.1 | 0 |
| 1738362480 | 7.1 | 0 | 0.00 | 7.1 | 7.1 | 7.1 | 0 |
| 1738276080 | 7.1 | 0.05 | 0.71 | 7.05 | 7.1 | 7.05 | 2000 |
| 1738189620 | 7.05 | 0 | 0.00 | 7.05 | 7.05 | 7.05 | 0 |
| 1738103220 | 7.05 | 0 | 0.00 | 7.05 | 7.05 | 7.05 | 0 |
| 1738016820 | 7.05 | 0 | 0.00 | 7.05 | 7.05 | 7.05 | 0 |
| 1737757620 | 7.05 | 0 | 0.00 | 7.05 | 7.05 | 7.05 | 0 |
| 1737671220 | 7.05 | -0.14 | -1.95 | 7.05 | 7.05 | 7.05 | 500 |
| 1737584520 | 7.19 | 0 | 0.00 | 7.19 | 7.19 | 7.19 | 0 |
| 1737498120 | 7.19 | 0 | 0.00 | 7.19 | 7.19 | 7.19 | 0 |
| 1737152520 | 7.19 | 0 | 0.00 | 7.19 | 7.19 | 7.19 | 0 |
| 1737066120 | 7.19 | 0 | 0.00 | 7.19 | 7.19 | 7.19 | 0 |
| 1736979720 | 7.19 | 0 | 0.00 | 7.19 | 7.19 | 7.19 | 0 |
| 1736893320 | 7.19 | 0 | 0.00 | 7.19 | 7.19 | 7.19 | 0 |
| 1736806920 | 7.19 | 0 | 0.00 | 7.19 | 7.19 | 7.19 | 0 |
| 1736547720 | 7.19 | -0.06 | -0.83 | 7.2 | 7.2 | 7.1 | 6000 |
| 1736374980 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 0 |
| 1736288580 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 0 |
| 1736202180 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 0 |
| 1735942980 | 7.25 | 0.03 | 0.42 | 7.25 | 7.25 | 7.25 | 157 |
| 1735856700 | 7.22 | 0.22 | 3.14 | 7.22 | 7.22 | 7.22 | 1200 |
| 1735684140 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1735597740 | 7 | -0.5 | -6.67 | 7 | 7 | 7 | 1050 |
| 1735338000 | 7.5 | -0.3 | -3.85 | 7.5 | 7.5 | 7.5 | 500 |
| 1735251600 | 7.8 | 0 | 0.00 | 7.8 | 7.8 | 7.8 | 0 |
| 1735078800 | 7.8 | 0 | 0.00 | 7.8 | 7.8 | 7.8 | 0 |
| 1734992400 | 7.8 | -0.35 | -4.29 | 7.81 | 8 | 7.31 | 1601 |
| 1734733200 | 8.15 | -0.57 | -6.54 | 8 | 8.255 | 8 | 3200 |
| 1734647340 | 8.72 | 0 | 0.00 | 8.72 | 8.72 | 8.72 | 0 |
| 1734560940 | 8.72 | 0 | 0.00 | 8.72 | 8.72 | 8.72 | 0 |
| 1734474540 | 8.72 | 0 | 0.00 | 8.72 | 8.72 | 8.72 | 0 |
| 1734388140 | 8.72 | 0.52 | 6.34 | 8.2 | 8.72 | 8.2 | 1100 |
| 1734128940 | 8.2 | -0.2 | -2.38 | 8.2 | 8.2 | 8.2 | 13200 |
| 1734042300 | 8.4 | 0 | 0.00 | 8.4 | 8.4 | 8.4 | 0 |
| 1733955900 | 8.4 | 0 | 0.00 | 8.4 | 8.4 | 8.4 | 200 |
| 1733837400 | 8.4 | 0 | 0.00 | 8.4 | 8.4 | 8.4 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
