ARROW Exploration Corporation (PK) (CSTPF)
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 | 0.0001 | 0.0256476019492 | 0.3899 | 0.39 | 0.30596 | 24875 | 0.38748643 | CS |
| 4 | 0.05 | 14.7058823529 | 0.34 | 0.39 | 0.30596 | 21968 | 0.37043365 | CS |
| 12 | 0.095 | 32.2033898305 | 0.295 | 0.39 | 0.22 | 37507 | 0.28822058 | CS |
| 26 | 0.1589 | 68.7581133708 | 0.2311 | 0.39 | 0.0004 | 29426 | 0.2911917 | CS |
| 52 | 0.14 | 56 | 0.25 | 0.39 | 0.0004 | 23744 | 0.27847151 | CS |
| 156 | 0.30607 | 364.672941737 | 0.08393 | 0.39 | 0.0004 | 19636 | 0.23125243 | CS |
| 260 | 0.22888 | 142.055610725 | 0.16112 | 0.39 | 0.0004 | 21952 | 0.16905252 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029280 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 0 |
| 1721942880 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 0 |
| 1721856480 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 1000 |
| 1721770140 | 0.39 | 0.0125 | 3.31 | 0.30596 | 0.39 | 0.30596 | 77500 |
| 1721683740 | 0.3775 | -0.0124 | -3.18 | 0.3775 | 0.3775 | 0.3775 | 20000 |
| 1721424180 | 0.3899 | 0.0199 | 5.38 | 0.3899 | 0.3899 | 0.3899 | 1000 |
| 1721337720 | 0.37 | 0 | 0.00 | 0.37 | 0.37 | 0.37 | 0 |
| 1721251320 | 0.37 | -0.01 | -2.63 | 0.37 | 0.37 | 0.37 | 11305 |
| 1721164920 | 0.38 | -0.01 | -2.56 | 0.38 | 0.38 | 0.38 | 5505 |
| 1721078940 | 0.39 | 0.02 | 5.41 | 0.39 | 0.39 | 0.39 | 27000 |
| 1720819740 | 0.37 | 0 | 0.00 | 0.37 | 0.37 | 0.37 | 0 |
| 1720733340 | 0.37 | 0 | 0.00 | 0.37 | 0.37 | 0.37 | 0 |
| 1720646940 | 0.37 | 0 | 0.00 | 0.37 | 0.37 | 0.37 | 0 |
| 1720560540 | 0.37 | 0 | 0.00 | 0.37 | 0.37 | 0.37 | 8855 |
| 1720473840 | 0.37 | 0 | 0.00 | 0.37 | 0.37 | 0.37 | 0 |
| 1720214640 | 0.37 | 0.0201 | 5.74 | 0.37 | 0.37 | 0.37 | 2030 |
| 1720042140 | 0.3499 | 0 | 0.00 | 0.3499 | 0.3499 | 0.3499 | 0 |
| 1719955740 | 0.3499 | -0.0001 | -0.03 | 0.3499 | 0.3499 | 0.3499 | 106100 |
| 1719868980 | 0.35 | 0.01 | 2.94 | 0.35 | 0.35 | 0.35 | 1176 |
| 1719610020 | 0.34 | 0.0115 | 3.50 | 0.34 | 0.34 | 0.34 | 2150 |
| 1719523200 | 0.3285 | -0.0065 | -1.94 | 0.35 | 0.35 | 0.3285 | 1472 |
| 1719437040 | 0.335 | 0.015 | 4.69 | 0.335 | 0.335 | 0.335 | 700 |
| 1719350940 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 0 |
| 1719264540 | 0.32 | 0.0012001 | 0.38 | 0.32 | 0.32 | 0.32 | 3000 |
| 1719005220 | 0.3187999 | -0.0012 | -0.38 | 0.3187999 | 0.3187999 | 0.3187999 | 700 |
| 1718918640 | 0.32 | 0.1 | 45.45 | 0.37 | 0.37 | 0.32 | 210270 |
| 1718746200 | 0.22 | 0 | 0.00 | 0.22 | 0.22 | 0.22 | 0 |
| 1718659800 | 0.22 | 0 | 0.00 | 0.22 | 0.22 | 0.22 | 0 |
| 1718400600 | 0.22 | 0 | 0.00 | 0.22 | 0.22 | 0.22 | 0 |
| 1718314200 | 0.22 | 0 | 0.00 | 0.22 | 0.22 | 0.22 | 0 |
| 1718227800 | 0.22 | 0 | 0.00 | 0.22 | 0.22 | 0.22 | 0 |
| 1718141400 | 0.22 | 0 | 0.00 | 0.22 | 0.22 | 0.22 | 0 |
| 1718055000 | 0.22 | 0 | 0.00 | 0.22 | 0.22 | 0.22 | 0 |
| 1717795800 | 0.22 | 0 | 0.00 | 0.22 | 0.22 | 0.22 | 0 |
| 1717709400 | 0.22 | 0 | 0.00 | 0.22 | 0.22 | 0.22 | 0 |
| 1717622760 | 0.22 | 0 | 0.00 | 0.22 | 0.22 | 0.22 | 0 |
| 1717536360 | 0.22 | 0 | 0.00 | 0.22 | 0.2545 | 0.22 | 415270 |
| 1717450140 | 0.22 | 0 | 0.00 | 0.22 | 0.22 | 0.22 | 0 |
| 1717190940 | 0.22 | 0 | 0.00 | 0.22 | 0.22 | 0.22 | 0 |
| 1717104540 | 0.22 | 0 | 0.00 | 0.22 | 0.22 | 0.22 | 0 |
| 1717018140 | 0.22 | 0 | 0.00 | 0.22 | 0.22 | 0.22 | 0 |
| 1716931740 | 0.22 | 0 | 0.00 | 0.22 | 0.22 | 0.22 | 0 |
| 1716586140 | 0.22 | 0 | 0.00 | 0.22 | 0.22 | 0.22 | 0 |
| 1716499740 | 0.22 | -0.046 | -17.29 | 0.22 | 0.22 | 0.22 | 2838 |
| 1716413340 | 0.266 | 0 | 0.00 | 0.266 | 0.266 | 0.266 | 0 |
| 1716326940 | 0.266 | 0.0147 | 5.85 | 0.266 | 0.266 | 0.266 | 1250 |
| 1716240000 | 0.2513 | 0 | 0.00 | 0.2513 | 0.2513 | 0.2513 | 0 |
| 1715980800 | 0.2513 | 0 | 0.00 | 0.2513 | 0.2513 | 0.2513 | 0 |
| 1715894400 | 0.2513 | 0 | 0.00 | 0.2513 | 0.2513 | 0.2513 | 0 |
| 1715808000 | 0.2513 | 0.0213 | 9.26 | 0.2513 | 0.2513 | 0.2513 | 171 |
| 1715722140 | 0.23 | -0.02 | -8.00 | 0.23 | 0.23 | 0.23 | 121 |
| 1715635200 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1715376000 | 0.25 | -0.045 | -15.25 | 0.25 | 0.25 | 0.25 | 100 |
| 1715290140 | 0.295 | 0 | 0.00 | 0.295 | 0.295 | 0.295 | 0 |
| 1715203740 | 0.295 | 0 | 0.00 | 0.295 | 0.295 | 0.295 | 0 |
| 1715117340 | 0.295 | 0 | 0.00 | 0.295 | 0.295 | 0.295 | 0 |
| 1715030940 | 0.295 | 0 | 0.00 | 0.295 | 0.295 | 0.295 | 0 |
| 1714771740 | 0.295 | 0.015 | 5.36 | 0.295 | 0.295 | 0.295 | 648 |
| 1714685400 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 0 |
| 1714599000 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 0 |
| 1714512600 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 0 |
| 1714397400 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
