Akoustis Technologies Inc (PK) (AKTSQ)
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 | 0.00065 | 14.1304347826 | 0.0046 | 0.006 | 0.0045 | 696692 | 0.00498028 | CS |
| 4 | -0.00025 | -4.54545454545 | 0.0055 | 0.0067 | 0.0045 | 852479 | 0.0056465 | CS |
| 12 | -0.00345 | -39.6551724138 | 0.0087 | 0.0267 | 0.002 | 3044183 | 0.00587365 | CS |
| 26 | -0.00345 | -39.6551724138 | 0.0087 | 0.0267 | 0.002 | 3044183 | 0.00587365 | CS |
| 52 | -0.00345 | -39.6551724138 | 0.0087 | 0.0267 | 0.002 | 3044183 | 0.00587365 | CS |
| 156 | -0.00345 | -39.6551724138 | 0.0087 | 0.0267 | 0.002 | 3044183 | 0.00587365 | CS |
| 260 | -0.00345 | -39.6551724138 | 0.0087 | 0.0267 | 0.002 | 3044183 | 0.00587365 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739312940 | 0.005 | -0.0001 | -1.96 | 0.0052 | 0.0057999 | 0.0046 | 1818013 |
| 1739226000 | 0.0051 | -0.0003 | -5.56 | 0.0054 | 0.0054 | 0.0046 | 405707 |
| 1738967160 | 0.0054 | 0.0007 | 14.89 | 0.0046 | 0.0054 | 0.0046 | 296543 |
| 1738880400 | 0.0047 | -0.0001 | -2.08 | 0.0047 | 0.0057999 | 0.0045 | 352289 |
| 1738794000 | 0.0047999 | 0.0001 | 2.13 | 0.0046 | 0.006 | 0.0046 | 610908 |
| 1738708080 | 0.0047 | -0.0004 | -7.84 | 0.0053 | 0.00554 | 0.0046 | 102184 |
| 1738621740 | 0.0051 | 0.0003001 | 6.25 | 0.0047 | 0.0055 | 0.0046 | 457626 |
| 1738362000 | 0.0047999 | 0 | 0.00 | 0.005 | 0.0055 | 0.0047999 | 297305 |
| 1738276080 | 0.0047999 | -0.0012 | -20.00 | 0.006 | 0.006 | 0.0047999 | 366673 |
| 1738189740 | 0.006 | 0.0005 | 9.09 | 0.0055 | 0.0063 | 0.0046 | 2250267 |
| 1738103280 | 0.0055 | -0.0004 | -6.78 | 0.00625 | 0.0063 | 0.0055 | 530369 |
| 1738016820 | 0.0059 | 0.0002 | 3.51 | 0.0056 | 0.0066 | 0.0055 | 418461 |
| 1737757440 | 0.0057 | 0.0002 | 3.64 | 0.0057 | 0.0066 | 0.0057 | 1251111 |
| 1737671220 | 0.0055 | -0.00062 | -10.13 | 0.006 | 0.0067 | 0.0049 | 922730 |
| 1737584640 | 0.0061199 | 0.0006199 | 11.27 | 0.005 | 0.0065 | 0.0047999 | 2677183 |
| 1737498540 | 0.0055 | -0.0007 | -11.29 | 0.0055 | 0.0062 | 0.005 | 1129521 |
| 1737152880 | 0.0062 | 0 | 0.00 | 0.0047 | 0.0062 | 0.0045 | 278762 |
| 1737066420 | 0.0062 | -0.0001 | -1.59 | 0.0065 | 0.0065 | 0.0045 | 1100777 |
| 1736979720 | 0.0063 | 0.0008 | 14.55 | 0.0055 | 0.0065 | 0.00486 | 930679 |
| 1736893380 | 0.0055 | -0.0007 | -11.29 | 0.006 | 0.0065 | 0.0051 | 661062 |
| 1736806800 | 0.0062 | -0.0005 | -7.46 | 0.0067 | 0.0069 | 0.0051 | 1606501 |
| 1736547720 | 0.0067 | 0.0007 | 11.67 | 0.0068 | 0.0069 | 0.0052 | 839661 |
| 1736375340 | 0.006 | -0.0002 | -3.23 | 0.0057999 | 0.0068 | 0.0051 | 754226 |
| 1736288940 | 0.0062 | 0.00035 | 5.98 | 0.006 | 0.0065 | 0.0056 | 1203727 |
| 1736202360 | 0.00585 | -0.00025 | -4.10 | 0.0063 | 0.007 | 0.0054 | 1967935 |
| 1735942980 | 0.0061 | 0.0009 | 17.31 | 0.0054 | 0.007 | 0.0053 | 1753362 |
| 1735856700 | 0.0052 | 0.0006 | 13.04 | 0.0047 | 0.0061 | 0.0047 | 3636615 |
| 1735683960 | 0.0046 | 0.0002 | 4.55 | 0.004 | 0.0065 | 0.0039 | 2425354 |
| 1735597740 | 0.0044 | -0.002 | -31.25 | 0.0059 | 0.0063 | 0.002 | 9503245 |
| 1735338000 | 0.0064 | 0.0003 | 4.92 | 0.0055 | 0.0065 | 0.005 | 2310057 |
| 1735252020 | 0.0061 | 0.0004 | 7.02 | 0.006 | 0.00698 | 0.0053 | 2929102 |
| 1735078200 | 0.0057 | -0.0012 | -17.39 | 0.0072 | 0.0075 | 0.0051 | 2945245 |
| 1734992400 | 0.0069 | 0.0022 | 46.81 | 0.00475 | 0.0077 | 0.0044 | 8199855 |
| 1734733200 | 0.0047 | -0.0012 | -20.34 | 0.0059 | 0.0062 | 0.0045 | 7656320 |
| 1734646800 | 0.0059 | -0.0006 | -9.23 | 0.0069 | 0.007 | 0.0054 | 12618776 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
