Avacta Group PLC (PK) (AVCTF)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0.6232 | 0.6232 | 0.6232 | 1000 | 0.6232 | CS |
| 4 | -0.0254 | -3.91612704286 | 0.6486 | 0.6486 | 0.61 | 408 | 0.62471429 | CS |
| 12 | 0.0407 | 6.98712446352 | 0.5825 | 0.6931 | 0.555 | 5759 | 0.5762235 | CS |
| 26 | -0.3015 | -32.6051692441 | 0.9247 | 0.975 | 0.555 | 3536 | 0.64436342 | CS |
| 52 | -0.2548 | -29.020501139 | 0.878 | 1.32929 | 0.4786 | 3260 | 0.6865099 | CS |
| 156 | -0.1768 | -22.1 | 0.8 | 2.29 | 0.4786 | 2990 | 1.15512764 | CS |
| 260 | -0.8227 | -56.8988173456 | 1.4459 | 3.5 | 0.4786 | 8893 | 1.97714366 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739312400 | 0.6232 | 0 | 0.00 | 0.6232 | 0.6232 | 0.6232 | 0 |
| 1739226000 | 0.6232 | 0 | 0.00 | 0.6232 | 0.6232 | 0.6232 | 0 |
| 1738966800 | 0.6232 | 0 | 0.00 | 0.6232 | 0.6232 | 0.6232 | 0 |
| 1738880400 | 0.6232 | 0.0132 | 2.16 | 0.6232 | 0.6232 | 0.6232 | 1000 |
| 1738794480 | 0.61 | 0 | 0.00 | 0.61 | 0.61 | 0.61 | 0 |
| 1738708080 | 0.61 | -0.0386 | -5.95 | 0.61 | 0.61 | 0.61 | 100 |
| 1738621740 | 0.6486 | 0 | 0.00 | 0.6486 | 0.6486 | 0.6486 | 0 |
| 1738362540 | 0.6486 | 0 | 0.00 | 0.6486 | 0.6486 | 0.6486 | 0 |
| 1738276140 | 0.6486 | 0 | 0.00 | 0.6486 | 0.6486 | 0.6486 | 0 |
| 1738189740 | 0.6486 | 0 | 0.00 | 0.6486 | 0.6486 | 0.6486 | 0 |
| 1738103340 | 0.6486 | 0 | 0.00 | 0.6486 | 0.6486 | 0.6486 | 0 |
| 1738016940 | 0.6486 | 0 | 0.00 | 0.6486 | 0.6486 | 0.6486 | 0 |
| 1737757740 | 0.6486 | 0 | 0.00 | 0.6486 | 0.6486 | 0.6486 | 0 |
| 1737671340 | 0.6486 | 0 | 0.00 | 0.6486 | 0.6486 | 0.6486 | 0 |
| 1737584940 | 0.6486 | 0 | 0.00 | 0.6486 | 0.6486 | 0.6486 | 0 |
| 1737498540 | 0.6486 | -0.0445 | -6.42 | 0.6486 | 0.6486 | 0.6486 | 125 |
| 1737152760 | 0.6931 | 0 | 0.00 | 0.6931 | 0.6931 | 0.6931 | 0 |
| 1737066360 | 0.6931 | 0 | 0.00 | 0.6931 | 0.6931 | 0.6931 | 0 |
| 1736979960 | 0.6931 | 0 | 0.00 | 0.6931 | 0.6931 | 0.6931 | 0 |
| 1736893560 | 0.6931 | 0 | 0.00 | 0.6931 | 0.6931 | 0.6931 | 0 |
| 1736807160 | 0.6931 | 0 | 0.00 | 0.6931 | 0.6931 | 0.6931 | 0 |
| 1736547960 | 0.6931 | 0 | 0.00 | 0.6931 | 0.6931 | 0.6931 | 0 |
| 1736375160 | 0.6931 | 0 | 0.00 | 0.6931 | 0.6931 | 0.6931 | 0 |
| 1736288760 | 0.6931 | 0 | 0.00 | 0.6931 | 0.6931 | 0.6931 | 0 |
| 1736202360 | 0.6931 | 0.1281001 | 22.67 | 0.6931 | 0.6931 | 0.6931 | 4600 |
| 1735943340 | 0.5649999 | 0 | 0.00 | 0.5649999 | 0.5649999 | 0.5649999 | 0 |
| 1735856940 | 0.5649999 | 0 | 0.00 | 0.5649999 | 0.5649999 | 0.5649999 | 0 |
| 1735684140 | 0.5649999 | 0 | 0.00 | 0.5649999 | 0.5649999 | 0.5649999 | 0 |
| 1735597740 | 0.5649999 | -0.0154 | -2.65 | 0.5594 | 0.5649999 | 0.555 | 29400 |
| 1735338420 | 0.5804 | 0 | 0.00 | 0.5804 | 0.5804 | 0.5804 | 0 |
| 1735252020 | 0.5804 | 0.0188 | 3.35 | 0.5804 | 0.5804 | 0.5804 | 1896 |
| 1735078800 | 0.5616 | 0 | 0.00 | 0.5616 | 0.5616 | 0.5616 | 0 |
| 1734992400 | 0.5616 | 0.0028 | 0.50 | 0.58685 | 0.58685 | 0.5616 | 11000 |
| 1734733200 | 0.5588 | -0.0312 | -5.29 | 0.5588 | 0.5588 | 0.5588 | 250 |
| 1734647340 | 0.59 | 0 | 0.00 | 0.59 | 0.59 | 0.59 | 0 |
| 1734560940 | 0.59 | 0.0278 | 4.94 | 0.59 | 0.59 | 0.59 | 700 |
| 1734474180 | 0.5622 | 0 | 0.00 | 0.5622 | 0.5622 | 0.5622 | 0 |
| 1734387780 | 0.5622 | 0 | 0.00 | 0.5622 | 0.5622 | 0.5622 | 0 |
| 1734128580 | 0.5622 | 0 | 0.00 | 0.5622 | 0.5622 | 0.5622 | 0 |
| 1734042180 | 0.5622 | 0 | 0.00 | 0.5622 | 0.5622 | 0.5622 | 0 |
| 1733955780 | 0.5622 | 0 | 0.00 | 0.5622 | 0.5622 | 0.5622 | 0 |
| 1733869380 | 0.5622 | 0 | 0.00 | 0.5622 | 0.5622 | 0.5622 | 0 |
| 1733782980 | 0.5622 | 0 | 0.00 | 0.5622 | 0.5622 | 0.5622 | 0 |
| 1733523780 | 0.5622 | 0 | 0.00 | 0.5622 | 0.5622 | 0.5622 | 0 |
| 1733437380 | 0.5622 | 0 | 0.00 | 0.5622 | 0.5622 | 0.5622 | 0 |
| 1733350980 | 0.5622 | 0 | 0.00 | 0.5622 | 0.5622 | 0.5622 | 0 |
| 1733264580 | 0.5622 | 0 | 0.00 | 0.5622 | 0.5622 | 0.5622 | 0 |
| 1733178180 | 0.5622 | -0.0902 | -13.83 | 0.5825 | 0.5825 | 0.5622 | 8515 |
| 1732890600 | 0.6524 | 0 | 0.00 | 0.6524 | 0.6524 | 0.6524 | 0 |
| 1732717800 | 0.6524 | 0 | 0.00 | 0.6524 | 0.6524 | 0.6524 | 0 |
| 1732631400 | 0.6524 | 0 | 0.00 | 0.6524 | 0.6524 | 0.6524 | 0 |
| 1732545000 | 0.6524 | 0 | 0.00 | 0.6524 | 0.6524 | 0.6524 | 0 |
| 1732285800 | 0.6524 | 0 | 0.00 | 0.6524 | 0.6524 | 0.6524 | 0 |
| 1732199400 | 0.6524 | 0 | 0.00 | 0.6524 | 0.6524 | 0.6524 | 0 |
| 1732113000 | 0.6524 | 0 | 0.00 | 0.6524 | 0.6524 | 0.6524 | 0 |
| 1732026600 | 0.6524 | 0 | 0.00 | 0.6524 | 0.6524 | 0.6524 | 0 |
| 1731940200 | 0.6524 | 0 | 0.00 | 0.6524 | 0.6524 | 0.6524 | 0 |
| 1731681000 | 0.6524 | 0 | 0.00 | 0.6524 | 0.6524 | 0.6524 | 0 |
| 1731594600 | 0.6524 | 0 | 0.00 | 0.6524 | 0.6524 | 0.6524 | 0 |
| 1731508200 | 0.6524 | 0 | 0.00 | 0.6524 | 0.6524 | 0.6524 | 0 |
| 1731421800 | 0.6524 | 0 | 0.00 | 0.6524 | 0.6524 | 0.6524 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
