Andrew Peller Ltd (PK) (ADWPF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01 | 0.298507462687 | 3.35 | 3.4 | 3.3 | 675 | 3.35925926 | CS |
| 4 | -0.21 | -5.88235294118 | 3.57 | 3.612 | 3.3 | 2501 | 3.55952177 | CS |
| 12 | 0.5805 | 20.8850512682 | 2.7795 | 3.612 | 2.74 | 4148 | 3.42926766 | CS |
| 26 | 0.4375 | 14.9700598802 | 2.9225 | 3.612 | 2.74 | 3200 | 3.25354273 | CS |
| 52 | 0.4611 | 15.906033323 | 2.8989 | 3.612 | 2.74 | 2013 | 3.1469772 | CS |
| 156 | -2.37 | -41.3612565445 | 5.73 | 5.75 | 2.728 | 1510 | 3.5479851 | CS |
| 260 | -0.84 | -20 | 4.2 | 9.3679 | 2.728 | 1324 | 4.8238865 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742419200 | 3.36 | 0.06 | 1.82 | 3.36 | 3.36 | 3.36 | 100 |
| 1742333400 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 0 |
| 1742246400 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 100 |
| 1741987680 | 3.3 | -0.1 | -2.94 | 3.3 | 3.3 | 3.3 | 1000 |
| 1741901340 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
| 1741814940 | 3.4 | -0.1 | -2.86 | 3.35 | 3.4 | 3.35 | 1600 |
| 1741728000 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1741641600 | 3.5 | -0.04 | -1.02 | 3.53 | 3.53 | 3.5 | 1500 |
| 1741386000 | 3.536 | -0.05 | -1.50 | 3.536 | 3.536 | 3.536 | 505 |
| 1741300140 | 3.59 | -0.02 | -0.61 | 3.59 | 3.59 | 3.59 | 10200 |
| 1741213440 | 3.612 | 0.02 | 0.47 | 3.612 | 3.612 | 3.612 | 3603 |
| 1741127340 | 3.595 | 0 | 0.00 | 3.595 | 3.595 | 3.595 | 0 |
| 1741040940 | 3.595 | 0 | 0.00 | 3.595 | 3.595 | 3.595 | 0 |
| 1740781740 | 3.595 | 0 | 0.00 | 3.595 | 3.595 | 3.595 | 0 |
| 1740695340 | 3.595 | 0.22 | 6.36 | 3.57 | 3.6 | 3.57 | 4000 |
| 1740608940 | 3.38 | 0 | 0.00 | 3.38 | 3.38 | 3.38 | 0 |
| 1740522540 | 3.38 | 0 | 0.00 | 3.38 | 3.38 | 3.38 | 0 |
| 1740436140 | 3.38 | 0 | 0.00 | 3.38 | 3.38 | 3.38 | 0 |
| 1740176940 | 3.38 | 0 | 0.00 | 3.38 | 3.38 | 3.38 | 0 |
| 1740090540 | 3.38 | 0 | 0.00 | 3.38 | 3.38 | 3.38 | 0 |
| 1740004140 | 3.38 | 0 | 0.00 | 3.38 | 3.38 | 3.38 | 0 |
| 1739917740 | 3.38 | 0 | 0.00 | 3.38 | 3.38 | 3.38 | 0 |
| 1739572140 | 3.38 | 0 | 0.00 | 3.38 | 3.38 | 3.38 | 0 |
| 1739485740 | 3.38 | 0 | 0.00 | 3.38 | 3.38 | 3.38 | 0 |
| 1739399340 | 3.38 | 0 | 0.00 | 3.38 | 3.38 | 3.38 | 0 |
| 1739312940 | 3.38 | -0.02 | -0.46 | 3.38 | 3.38 | 3.38 | 33100 |
| 1739226360 | 3.3955 | 0 | 0.00 | 3.3955 | 3.3955 | 3.3955 | 0 |
| 1738967160 | 3.3955 | 0.21 | 6.44 | 3.49 | 3.49 | 3.3955 | 8600 |
| 1738880400 | 3.19 | 0.14 | 4.59 | 3.19 | 3.19 | 3.19 | 100 |
| 1738794540 | 3.05 | 0 | 0.00 | 3.05 | 3.05 | 3.05 | 0 |
| 1738708140 | 3.05 | 0 | 0.00 | 3.05 | 3.05 | 3.05 | 0 |
| 1738621740 | 3.05 | 0.15 | 5.17 | 3.1 | 3.1 | 3.05 | 1300 |
| 1738362540 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.9 | 0 |
| 1738276140 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.9 | 0 |
| 1738189740 | 2.9 | 0.16 | 5.84 | 2.9 | 2.9 | 2.9 | 100 |
| 1738103220 | 2.74 | 0 | 0.00 | 2.74 | 2.74 | 2.74 | 0 |
| 1738016820 | 2.74 | 0 | 0.00 | 2.74 | 2.74 | 2.74 | 0 |
| 1737757620 | 2.74 | 0 | 0.00 | 2.74 | 2.74 | 2.74 | 0 |
| 1737671220 | 2.74 | -0.04 | -1.42 | 2.74 | 2.74 | 2.74 | 300 |
| 1737584400 | 2.7795 | 0 | 0.00 | 2.7795 | 2.7795 | 2.7795 | 0 |
| 1737498000 | 2.7795 | 0 | 0.00 | 2.7795 | 2.7795 | 2.7795 | 0 |
| 1737152400 | 2.7795 | 0 | 0.00 | 2.7795 | 2.7795 | 2.7795 | 0 |
| 1737066000 | 2.7795 | 0 | 0.00 | 2.7795 | 2.7795 | 2.7795 | 0 |
| 1736979600 | 2.7795 | 0 | 0.00 | 2.7795 | 2.7795 | 2.7795 | 0 |
| 1736893200 | 2.7795 | 0 | 0.00 | 2.7795 | 2.7795 | 2.7795 | 0 |
| 1736806800 | 2.7795 | 0 | 0.00 | 2.7795 | 2.7795 | 2.7795 | 0 |
| 1736547600 | 2.7795 | 0 | 0.00 | 2.7795 | 2.7795 | 2.7795 | 0 |
| 1736374800 | 2.7795 | 0 | 0.00 | 2.7795 | 2.7795 | 2.7795 | 0 |
| 1736288400 | 2.7795 | 0 | 0.00 | 2.7795 | 2.7795 | 2.7795 | 0 |
| 1736202000 | 2.7795 | 0 | 0.00 | 2.7795 | 2.7795 | 2.7795 | 0 |
| 1735942800 | 2.7795 | 0 | 0.00 | 2.7795 | 2.7795 | 2.7795 | 0 |
| 1735856400 | 2.7795 | 0 | 0.00 | 2.7795 | 2.7795 | 2.7795 | 0 |
| 1735683600 | 2.7795 | 0 | 0.00 | 2.7795 | 2.7795 | 2.7795 | 0 |
| 1735597200 | 2.7795 | 0 | 0.00 | 2.7795 | 2.7795 | 2.7795 | 0 |
| 1735338000 | 2.7795 | -0.01 | -0.38 | 2.7795 | 2.7795 | 2.7795 | 360 |
| 1735251600 | 2.79 | 0 | 0.00 | 2.79 | 2.79 | 2.79 | 0 |
| 1735078800 | 2.79 | 0 | 0.00 | 2.79 | 2.79 | 2.79 | 0 |
| 1734992400 | 2.79 | -0.04 | -1.41 | 2.79 | 2.79 | 2.79 | 1500 |
| 1734701400 | 2.83 | 0 | 0.00 | 2.83 | 2.83 | 2.83 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
