Akita Drilling Ltd (PK) (AKTAF)
USOTC
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 | -0.054 | -4.39024390244 | 1.23 | 1.2305 | 1.176 | 5520 | 1.2305 | CS |
| 4 | 0.006 | 0.512820512821 | 1.17 | 1.2305 | 1.09 | 7116 | 1.17773619 | CS |
| 12 | 0.0295 | 2.5730484082 | 1.1465 | 1.235 | 1.06 | 9785 | 1.17737725 | CS |
| 26 | 0.126 | 12 | 1.05 | 1.235 | 0.8621 | 9719 | 1.15340292 | CS |
| 52 | 0.076 | 6.90909090909 | 1.1 | 1.33 | 0.8621 | 7806 | 1.11530215 | CS |
| 156 | 0.3175 | 36.9831100757 | 0.8585 | 2.29 | 0.82 | 7817 | 1.23630538 | CS |
| 260 | 0.818542 | 228.989699489 | 0.357458 | 2.29 | 0.0001 | 9704 | 0.87135777 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740176400 | 1.176 | -0.05 | -4.43 | 1.176 | 1.176 | 1.176 | 1100 |
| 1740090540 | 1.2305 | 0 | 0.00 | 1.2305 | 1.2305 | 1.2305 | 0 |
| 1740004140 | 1.2305 | 0 | 0.00 | 1.2305 | 1.2305 | 1.2305 | 0 |
| 1739917740 | 1.2305 | 0.01 | 0.45 | 1.23 | 1.2305 | 1.2244 | 5520 |
| 1739571720 | 1.225 | 0 | 0.00 | 1.225 | 1.225 | 1.225 | 0 |
| 1739485320 | 1.225 | 0.06 | 4.70 | 1.1805 | 1.225 | 1.1805 | 32201 |
| 1739398920 | 1.17 | 0.02 | 1.74 | 1.17 | 1.17 | 1.17 | 1500 |
| 1739312400 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 0 |
| 1739226000 | 1.15 | -0.01 | -0.86 | 1.1 | 1.2 | 1.1 | 7230 |
| 1738967160 | 1.16 | 0.01 | 0.87 | 1.16 | 1.16 | 1.16 | 500 |
| 1738880400 | 1.15 | 0 | 0.26 | 1.15 | 1.15 | 1.15 | 186 |
| 1738794000 | 1.147 | -0 | -0.22 | 1.135 | 1.147 | 1.135 | 3575 |
| 1738708080 | 1.1495 | 0.02 | 2.18 | 1.1339999 | 1.1599 | 1.1339999 | 7400 |
| 1738621740 | 1.125 | -0 | -0.33 | 1.09 | 1.125 | 1.09 | 4000 |
| 1738362000 | 1.1287 | -0 | -0.12 | 1.11 | 1.1287 | 1.11 | 1600 |
| 1738276140 | 1.1299999 | 0 | 0.00 | 1.1299999 | 1.1299999 | 1.1299999 | 0 |
| 1738189740 | 1.1299999 | -0.01 | -0.88 | 1.1299999 | 1.1299999 | 1.1265 | 6700 |
| 1738103280 | 1.1399999 | -0.03 | -2.15 | 1.1368 | 1.1408 | 1.129 | 15100 |
| 1738016640 | 1.165 | 0 | 0.00 | 1.165 | 1.165 | 1.165 | 0 |
| 1737757440 | 1.165 | 0.01 | 0.47 | 1.17 | 1.1701 | 1.1395 | 7000 |
| 1737671220 | 1.1595 | -0.03 | -2.60 | 1.1656 | 1.1734 | 1.1595 | 3900 |
| 1737584640 | 1.1904999 | -0.01 | -0.79 | 1.17 | 1.1904999 | 1.145 | 10051 |
| 1737498540 | 1.2 | -0 | -0.01 | 1.2022 | 1.2056 | 1.1978 | 43016 |
| 1737152880 | 1.2001 | -0.02 | -1.63 | 1.2 | 1.205 | 1.19 | 42330 |
| 1737066420 | 1.22 | 0.01 | 0.58 | 1.2235 | 1.225 | 1.21 | 17700 |
| 1736979720 | 1.213 | -0.01 | -0.57 | 1.2265 | 1.2299 | 1.205 | 12500 |
| 1736893380 | 1.22 | -0 | -0.25 | 1.2244 | 1.235 | 1.21 | 15900 |
| 1736806800 | 1.223 | 0.01 | 1.07 | 1.23 | 1.23 | 1.2193 | 13800 |
| 1736547720 | 1.21 | 0.03 | 2.50 | 1.21 | 1.21 | 1.21 | 566 |
| 1736375340 | 1.1805 | -0.02 | -1.63 | 1.16 | 1.1805 | 1.16 | 1040 |
| 1736288940 | 1.2 | 0.01 | 0.84 | 1.2 | 1.2 | 1.1934 | 13009 |
| 1736202360 | 1.19 | 0.03 | 2.98 | 1.1566 | 1.19 | 1.1566 | 4300 |
| 1735942980 | 1.1556 | 0.02 | 1.37 | 1.1399999 | 1.16 | 1.1399999 | 9000 |
| 1735856700 | 1.1399999 | 0.03 | 2.70 | 1.1299999 | 1.15 | 1.123 | 9500 |
| 1735683960 | 1.11 | 0 | 0.00 | 1.0925 | 1.11 | 1.06 | 3973 |
| 1735597740 | 1.11 | 0 | 0.27 | 1.1 | 1.11 | 1.1 | 3372 |
| 1735338000 | 1.107 | 0.01 | 0.68 | 1.1 | 1.107 | 1.0868 | 6850 |
| 1735251000 | 1.0995 | 0 | 0.00 | 1.0995 | 1.0995 | 1.0995 | 0 |
| 1735078200 | 1.0995 | -0.05 | -3.97 | 1.1012 | 1.11 | 1.096 | 8200 |
| 1734992400 | 1.145 | 0 | 0.00 | 1.145 | 1.145 | 1.145 | 0 |
| 1734733200 | 1.145 | 0.02 | 1.72 | 1.1322 | 1.177 | 1.1299999 | 17800 |
| 1734646800 | 1.1256 | -0.01 | -1.26 | 1.1256 | 1.1256 | 1.1256 | 5002 |
| 1734560940 | 1.1399999 | -0.01 | -0.61 | 1.1599 | 1.16 | 1.1399999 | 20700 |
| 1734474540 | 1.147 | 0 | 0.00 | 1.147 | 1.147 | 1.147 | 0 |
| 1734388140 | 1.147 | -0 | -0.30 | 1.1402 | 1.1541999 | 1.1259999 | 9932 |
| 1734128940 | 1.1505 | -0.01 | -1.12 | 1.1299999 | 1.1505 | 1.115 | 6700 |
| 1734042300 | 1.1635 | 0 | 0.00 | 1.1635 | 1.1635 | 1.1635 | 0 |
| 1733955900 | 1.1635 | 0.01 | 1.17 | 1.1635 | 1.1635 | 1.1635 | 1000 |
| 1733869200 | 1.15 | -0.03 | -2.54 | 1.1399999 | 1.166 | 1.1399999 | 3398 |
| 1733782800 | 1.18 | 0.02 | 1.72 | 1.1744 | 1.193 | 1.1734 | 7500 |
| 1733523600 | 1.16 | -0 | -0.38 | 1.163 | 1.1735 | 1.16 | 17800 |
| 1733437500 | 1.1644 | -0.01 | -0.48 | 1.1525 | 1.17 | 1.1500999 | 17600 |
| 1733351100 | 1.17 | 0 | 0.00 | 1.17 | 1.17 | 1.17 | 0 |
| 1733264700 | 1.17 | 0.02 | 1.74 | 1.16 | 1.17 | 1.16 | 1200 |
| 1733177400 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 0 |
| 1732918200 | 1.15 | 0 | 0.26 | 1.1465 | 1.15 | 1.1465 | 600 |
| 1732746540 | 1.147 | -0 | -0.27 | 1.16 | 1.16 | 1.1399999 | 12957 |
| 1732660140 | 1.1500999 | -0.02 | -2.12 | 1.1635 | 1.165 | 1.1500999 | 23201 |
| 1732573560 | 1.175 | -0.01 | -0.42 | 1.19 | 1.19 | 1.153 | 26981 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
