Arkema (PK) (ARKAF)
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 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 5.5108 | 7.58862669928 | 72.6192 | 78.13 | 72.6192 | 692 | 75.73329523 | CS |
| 12 | 2.21 | 2.91095890411 | 75.92 | 78.13 | 72.6192 | 714 | 74.69207364 | CS |
| 26 | -14.0926 | -15.281069933 | 92.2226 | 92.2226 | 72.6192 | 510 | 76.94368746 | CS |
| 52 | -28.87 | -26.9813084112 | 107 | 107 | 72.6192 | 469 | 85.58216352 | CS |
| 156 | -46.49 | -37.3054084417 | 124.62 | 124.62 | 72.6192 | 913 | 92.71648853 | CS |
| 260 | -13.47 | -14.7052401747 | 91.6 | 151 | 58.1039 | 728 | 100.93904499 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738016880 | 78.13 | 0 | 0.00 | 78.13 | 78.13 | 78.13 | 0 |
| 1737757680 | 78.13 | 0 | 0.00 | 78.13 | 78.13 | 78.13 | 0 |
| 1737671280 | 78.13 | 0 | 0.00 | 78.13 | 78.13 | 78.13 | 0 |
| 1737584880 | 78.13 | 0 | 0.00 | 78.13 | 78.13 | 78.13 | 0 |
| 1737498480 | 78.13 | 0 | 0.00 | 78.13 | 78.13 | 78.13 | 0 |
| 1737152880 | 78.13 | 3.87 | 5.21 | 78.13 | 78.13 | 78.13 | 1141 |
| 1737066000 | 74.26 | 0 | 0.00 | 74.26 | 74.26 | 74.26 | 0 |
| 1736979600 | 74.26 | 0 | 0.00 | 74.26 | 74.26 | 74.26 | 0 |
| 1736893200 | 74.26 | 0 | 0.00 | 74.26 | 74.26 | 74.26 | 0 |
| 1736806800 | 74.26 | 1.64 | 2.26 | 74.26 | 74.26 | 74.26 | 106 |
| 1736547720 | 72.6192 | -0.41 | -0.56 | 72.6192 | 72.6192 | 72.6192 | 828 |
| 1736374800 | 73.03 | 0 | 0.00 | 73.03 | 73.03 | 73.03 | 0 |
| 1736288400 | 73.03 | 0 | 0.00 | 73.03 | 73.03 | 73.03 | 0 |
| 1736202000 | 73.03 | 0 | 0.00 | 73.03 | 73.03 | 73.03 | 0 |
| 1735942800 | 73.03 | 0 | 0.00 | 73.03 | 73.03 | 73.03 | 0 |
| 1735856400 | 73.03 | 0 | 0.00 | 73.03 | 73.03 | 73.03 | 0 |
| 1735683600 | 73.03 | 0 | 0.00 | 73.03 | 73.03 | 73.03 | 0 |
| 1735597200 | 73.03 | 0 | 0.00 | 73.03 | 73.03 | 73.03 | 0 |
| 1735338000 | 73.03 | 0 | 0.00 | 73.03 | 73.03 | 73.03 | 0 |
| 1735251600 | 73.03 | 0 | 0.00 | 73.03 | 73.03 | 73.03 | 0 |
| 1735078800 | 73.03 | 0 | 0.00 | 73.03 | 73.03 | 73.03 | 0 |
| 1734992400 | 73.03 | -1.97 | -2.63 | 73.03 | 73.03 | 73.03 | 1652 |
| 1734733740 | 75 | 0 | 0.00 | 75 | 75 | 75 | 0 |
| 1734647340 | 75 | 0 | 0.00 | 75 | 75 | 75 | 0 |
| 1734560940 | 75 | -0.92 | -1.21 | 75 | 75 | 75 | 110 |
| 1734474540 | 75.92 | 0 | 0.00 | 75.92 | 75.92 | 75.92 | 0 |
| 1734388140 | 75.92 | -12.48 | -14.12 | 75.92 | 75.92 | 75.92 | 449 |
| 1734100200 | 88.4 | 0 | 0.00 | 88.4 | 88.4 | 88.4 | 0 |
| 1734013800 | 88.4 | 0 | 0.00 | 88.4 | 88.4 | 88.4 | 0 |
| 1733927400 | 88.4 | 0 | 0.00 | 88.4 | 88.4 | 88.4 | 0 |
| 1733841000 | 88.4 | 0 | 0.00 | 88.4 | 88.4 | 88.4 | 0 |
| 1733754600 | 88.4 | 0 | 0.00 | 88.4 | 88.4 | 88.4 | 0 |
| 1733495400 | 88.4 | 0 | 0.00 | 88.4 | 88.4 | 88.4 | 0 |
| 1733409000 | 88.4 | 0 | 0.00 | 88.4 | 88.4 | 88.4 | 0 |
| 1733322600 | 88.4 | 0 | 0.00 | 88.4 | 88.4 | 88.4 | 0 |
| 1733236200 | 88.4 | 0 | 0.00 | 88.4 | 88.4 | 88.4 | 0 |
| 1733149800 | 88.4 | 0 | 0.00 | 88.4 | 88.4 | 88.4 | 0 |
| 1732890600 | 88.4 | 0 | 0.00 | 88.4 | 88.4 | 88.4 | 0 |
| 1732717800 | 88.4 | 0 | 0.00 | 88.4 | 88.4 | 88.4 | 0 |
| 1732631400 | 88.4 | 0 | 0.00 | 88.4 | 88.4 | 88.4 | 0 |
| 1732545000 | 88.4 | 0 | 0.00 | 88.4 | 88.4 | 88.4 | 0 |
| 1732285800 | 88.4 | 0 | 0.00 | 88.4 | 88.4 | 88.4 | 0 |
| 1732199400 | 88.4 | 0 | 0.00 | 88.4 | 88.4 | 88.4 | 0 |
| 1732113000 | 88.4 | 0 | 0.00 | 88.4 | 88.4 | 88.4 | 0 |
| 1732026600 | 88.4 | 0 | 0.00 | 88.4 | 88.4 | 88.4 | 0 |
| 1731940200 | 88.4 | 0 | 0.00 | 88.4 | 88.4 | 88.4 | 0 |
| 1731681000 | 88.4 | 0 | 0.00 | 88.4 | 88.4 | 88.4 | 0 |
| 1731594600 | 88.4 | 0 | 0.00 | 88.4 | 88.4 | 88.4 | 0 |
| 1731508200 | 88.4 | 0 | 0.00 | 88.4 | 88.4 | 88.4 | 0 |
| 1731421800 | 88.4 | 0 | 0.00 | 88.4 | 88.4 | 88.4 | 0 |
| 1731335400 | 88.4 | 0 | 0.00 | 88.4 | 88.4 | 88.4 | 0 |
| 1731076200 | 88.4 | 0 | 0.00 | 88.4 | 88.4 | 88.4 | 0 |
| 1730989800 | 88.4 | 0 | 0.00 | 88.4 | 88.4 | 88.4 | 0 |
| 1730903400 | 88.4 | 0 | 0.00 | 88.4 | 88.4 | 88.4 | 0 |
| 1730817000 | 88.4 | 0 | 0.00 | 88.4 | 88.4 | 88.4 | 0 |
| 1730730600 | 88.4 | 0 | 0.00 | 88.4 | 88.4 | 88.4 | 0 |
| 1730471400 | 88.4 | 0 | 0.00 | 88.4 | 88.4 | 88.4 | 0 |
| 1730385000 | 88.4 | 0 | 0.00 | 88.4 | 88.4 | 88.4 | 0 |
| 1730298600 | 88.4 | 0 | 0.00 | 88.4 | 88.4 | 88.4 | 0 |
| 1730212200 | 88.4 | 0 | 0.00 | 88.4 | 88.4 | 88.4 | 0 |
| 1730125800 | 88.4 | 0 | 0.00 | 88.4 | 88.4 | 88.4 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
