Beach Petroleum (PK) (BEPTF)
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 | -0.007 | -0.7 | 1 | 1 | 0.993 | 103 | 1 | CS |
| 4 | -0.145 | -12.7416520211 | 1.138 | 1.138 | 0.9865 | 764 | 1.0675216 | CS |
| 12 | -0.197 | -16.5546218487 | 1.19 | 1.235 | 0.9865 | 1882 | 1.0787941 | CS |
| 26 | -0.082 | -7.62790697674 | 1.075 | 1.235 | 0.9865 | 1997 | 1.09379201 | CS |
| 52 | 0.08523 | 9.38894213292 | 0.90777 | 1.235 | 0.8654 | 2722 | 1.04230516 | CS |
| 156 | 0.013 | 1.32653061224 | 0.98 | 1.34 | 0.739 | 4768 | 1.05013437 | CS |
| 260 | -0.347 | -25.8955223881 | 1.34 | 1.925 | 0.5248 | 5320 | 1.17827447 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719005220 | 0.993 | -0.007 | -0.70 | 0.993 | 0.993 | 0.993 | 500 |
| 1718918640 | 1 | 0.0135 | 1.37 | 1 | 1 | 1 | 103 |
| 1718746140 | 0.9865 | 0 | 0.00 | 0.9865 | 0.9865 | 0.9865 | 0 |
| 1718659740 | 0.9865 | 0 | 0.00 | 0.9865 | 0.9865 | 0.9865 | 0 |
| 1718400540 | 0.9865 | 0 | 0.00 | 0.9865 | 0.9865 | 0.9865 | 0 |
| 1718314140 | 0.9865 | -0.0235 | -2.33 | 0.9865 | 0.9865 | 0.9865 | 200 |
| 1718227680 | 1.01 | 0 | 0.00 | 1.01 | 1.01 | 1.01 | 0 |
| 1718141280 | 1.01 | 0 | 0.00 | 1.01 | 1.01 | 1.01 | 0 |
| 1718054880 | 1.01 | -0.07 | -6.48 | 1.06 | 1.06 | 1.01 | 1301 |
| 1717795800 | 1.08 | -0.02 | -1.46 | 1.11 | 1.11 | 1.08 | 1500 |
| 1717709400 | 1.096 | 0 | 0.00 | 1.096 | 1.096 | 1.096 | 0 |
| 1717622460 | 1.096 | -0.01 | -1.26 | 1.095 | 1.096 | 1.095 | 1743 |
| 1717536540 | 1.11 | 0 | 0.00 | 1.11 | 1.11 | 1.11 | 0 |
| 1717450140 | 1.11 | 0 | 0.00 | 1.11 | 1.11 | 1.11 | 0 |
| 1717190940 | 1.11 | -0.03 | -2.46 | 1.11 | 1.11 | 1.11 | 200 |
| 1717104540 | 1.1379999 | 0 | 0.35 | 1.1379999 | 1.1379999 | 1.1379999 | 300 |
| 1717017600 | 1.1339999 | 0 | 0.00 | 1.1339999 | 1.1339999 | 1.1339999 | 0 |
| 1716931200 | 1.1339999 | 0 | 0.00 | 1.1339999 | 1.1339999 | 1.1339999 | 0 |
| 1716585600 | 1.1339999 | 0 | 0.00 | 1.1339999 | 1.1339999 | 1.1339999 | 0 |
| 1716499200 | 1.1339999 | 0 | 0.00 | 1.1339999 | 1.1339999 | 1.1339999 | 0 |
| 1716412800 | 1.1339999 | 0 | 0.00 | 1.1339999 | 1.1339999 | 1.1339999 | 0 |
| 1716326400 | 1.1339999 | 0 | 0.00 | 1.1339999 | 1.1339999 | 1.1339999 | 0 |
| 1716240000 | 1.1339999 | 0 | 0.00 | 1.1339999 | 1.1339999 | 1.1339999 | 0 |
| 1715980800 | 1.1339999 | 0 | 0.00 | 1.1339999 | 1.1339999 | 1.1339999 | 0 |
| 1715894400 | 1.1339999 | 0 | 0.00 | 1.1339999 | 1.1339999 | 1.1339999 | 0 |
| 1715808000 | 1.1339999 | 0 | 0.00 | 1.1339999 | 1.1339999 | 1.1339999 | 2500 |
| 1715721600 | 1.1339999 | 0 | 0.00 | 1.1339999 | 1.1339999 | 1.1339999 | 0 |
| 1715635200 | 1.1339999 | 0 | 0.00 | 1.1339999 | 1.1339999 | 1.1339999 | 0 |
| 1715376000 | 1.1339999 | 0.08 | 8.00 | 1.1339999 | 1.1339999 | 1.1339999 | 500 |
| 1715290140 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 0 |
| 1715203740 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 0 |
| 1715117340 | 1.05 | -0.01 | -0.94 | 1.05 | 1.06 | 1.05 | 900 |
| 1715030940 | 1.06 | 0.01 | 0.95 | 1.06 | 1.06 | 1.06 | 300 |
| 1714771740 | 1.05 | 0.01 | 0.96 | 1.07 | 1.07 | 1.05 | 1100 |
| 1714685340 | 1.04 | -0.01 | -0.95 | 1.04 | 1.04 | 1.04 | 500 |
| 1714598400 | 1.05 | -0.01 | -0.94 | 1.05 | 1.05 | 1.05 | 500 |
| 1714512600 | 1.06 | -0.02 | -1.40 | 1.06 | 1.06 | 1.06 | 500 |
| 1714425720 | 1.075 | 0.01 | 1.42 | 1.06 | 1.086 | 1.06 | 1400 |
| 1714166580 | 1.06 | 0.02 | 1.92 | 1.06 | 1.06 | 1.06 | 600 |
| 1714080300 | 1.04 | -0.01 | -0.95 | 1.04 | 1.04 | 1.04 | 300 |
| 1713994020 | 1.05 | 0.02 | 1.45 | 1.04 | 1.064 | 1.04 | 1300 |
| 1713907500 | 1.035 | 0 | 0.00 | 1.035 | 1.035 | 1.035 | 0 |
| 1713821100 | 1.035 | 0 | 0.00 | 1.035 | 1.035 | 1.035 | 0 |
| 1713561900 | 1.035 | -0.03 | -2.36 | 1.035 | 1.035 | 1.035 | 1200 |
| 1713475500 | 1.06 | 0.01 | 0.76 | 1.06 | 1.06 | 1.06 | 300 |
| 1713389100 | 1.052 | 0 | 0.00 | 1.052 | 1.052 | 1.052 | 520 |
| 1713302940 | 1.052 | -0.01 | -1.31 | 1.045 | 1.052 | 1.045 | 4000 |
| 1713216000 | 1.066 | 0.01 | 0.57 | 1.06 | 1.1 | 1.01 | 30000 |
| 1712957160 | 1.06 | 0.02 | 1.73 | 1.06 | 1.06 | 1.06 | 300 |
| 1712870760 | 1.042 | -0.02 | -1.70 | 1.042 | 1.042 | 1.042 | 300 |
| 1712784000 | 1.06 | -0.02 | -1.49 | 1.04 | 1.06 | 1.04 | 600 |
| 1712697600 | 1.076 | 0 | 0.00 | 1.076 | 1.076 | 1.076 | 0 |
| 1712611200 | 1.076 | -0.12 | -10.33 | 1.076 | 1.076 | 1.076 | 2000 |
| 1712352000 | 1.2 | -0.02 | -1.23 | 1.235 | 1.235 | 1.2 | 1600 |
| 1712265900 | 1.215 | 0 | 0.00 | 1.215 | 1.215 | 1.215 | 0 |
| 1712179500 | 1.215 | 0.02 | 1.25 | 1.215 | 1.224 | 1.215 | 2500 |
| 1712092980 | 1.2 | 0.01 | 0.84 | 1.2 | 1.2 | 1.2 | 140 |
| 1712006940 | 1.19 | -0.01 | -0.83 | 1.19 | 1.19 | 1.19 | 1007 |
| 1711660800 | 1.2 | 0.01 | 1.27 | 1.2 | 1.2 | 1.2 | 400 |
| 1711574580 | 1.185 | 0.01 | 0.42 | 1.19 | 1.19 | 1.185 | 618 |
| 1711488540 | 1.18 | 0.01 | 0.85 | 1.18 | 1.18 | 1.18 | 300 |
| 1711401600 | 1.17 | 0.02 | 2.18 | 1.17 | 1.17 | 1.17 | 500 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
