Cascades Inc (PK) (CADNF)
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 | -0.5975 | -6.63152053274 | 9.01 | 9.01 | 8.26 | 793 | 8.70723297 | CS |
| 4 | -0.3875 | -4.40340909091 | 8.8 | 9.21 | 8.26 | 874 | 8.85746659 | CS |
| 12 | -0.2375 | -2.74566473988 | 8.65 | 9.21 | 7.89 | 8135 | 8.53535677 | CS |
| 26 | 1.6525 | 24.4452662722 | 6.76 | 9.21 | 6.57 | 6941 | 7.63465264 | CS |
| 52 | -1.7875 | -17.5245098039 | 10.2 | 10.2 | 6.5 | 7777 | 7.22895523 | CS |
| 156 | -1.7575 | -17.2812192724 | 10.17 | 11.18 | 5.678 | 4375 | 7.31181817 | CS |
| 260 | -0.0875 | -1.02941176471 | 8.5 | 14.66 | 5.678 | 3091 | 8.45020313 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740176880 | 8.4125 | 0 | 0.00 | 8.4125 | 8.4125 | 8.4125 | 0 |
| 1740090480 | 8.4125 | -0.58 | -6.42 | 8.68 | 8.68 | 8.26 | 1168 |
| 1740003960 | 8.99 | -0.02 | -0.22 | 8.99 | 8.99 | 8.99 | 1105 |
| 1739917740 | 9.01 | -0.07 | -0.81 | 9.01 | 9.01 | 9.01 | 105 |
| 1739571600 | 9.0835 | 0 | 0.00 | 9.0835 | 9.0835 | 9.0835 | 0 |
| 1739485200 | 9.0835 | 0 | 0.00 | 9.0835 | 9.0835 | 9.0835 | 0 |
| 1739398800 | 9.0835 | 0 | 0.00 | 9.0835 | 9.0835 | 9.0835 | 0 |
| 1739312400 | 9.0835 | 0 | 0.00 | 9.0835 | 9.0835 | 9.0835 | 0 |
| 1739226000 | 9.0835 | 0 | 0.00 | 9.0835 | 9.0835 | 9.0835 | 0 |
| 1738966800 | 9.0835 | 0 | 0.00 | 9.0835 | 9.0835 | 9.0835 | 0 |
| 1738880400 | 9.0835 | 0.19 | 2.18 | 9.0835 | 9.0835 | 9.0835 | 1913 |
| 1738794000 | 8.89 | -0.17 | -1.91 | 8.89 | 8.89 | 8.89 | 100 |
| 1738708080 | 9.0634 | 0.43 | 5.02 | 9.21 | 9.21 | 9.0634 | 300 |
| 1738621740 | 8.63 | -0.4 | -4.43 | 8.535 | 8.63 | 8.535 | 675 |
| 1738362540 | 9.0305 | 0 | 0.00 | 9.0305 | 9.0305 | 9.0305 | 0 |
| 1738276140 | 9.0305 | 0 | 0.00 | 9.0305 | 9.0305 | 9.0305 | 0 |
| 1738189740 | 9.0305 | -0.12 | -1.28 | 9.0305 | 9.0305 | 9.0305 | 220 |
| 1738103280 | 9.148 | 0.35 | 3.95 | 9.15 | 9.1565999 | 9.148 | 450 |
| 1738016820 | 8.8 | 0 | 0.00 | 8.8 | 8.8 | 8.8 | 2705 |
| 1737757440 | 8.8 | 0 | 0.00 | 8.8 | 8.8 | 8.8 | 0 |
| 1737671040 | 8.8 | 0 | 0.00 | 8.8 | 8.8 | 8.8 | 0 |
| 1737584640 | 8.8 | -0.04 | -0.45 | 8.8 | 8.8 | 8.8 | 12996 |
| 1737498540 | 8.84 | 0.3 | 3.54 | 8.8 | 8.84 | 8.8 | 11403 |
| 1737152820 | 8.5375 | 0 | 0.00 | 8.5375 | 8.5375 | 8.5375 | 0 |
| 1737066420 | 8.5375 | 0.05 | 0.56 | 8.5375 | 8.5375 | 8.5375 | 33415 |
| 1736980140 | 8.49 | 0 | 0.00 | 8.49 | 8.49 | 8.49 | 0 |
| 1736893740 | 8.49 | 0 | 0.00 | 8.49 | 8.49 | 8.49 | 0 |
| 1736807340 | 8.49 | 0 | 0.00 | 8.49 | 8.49 | 8.49 | 0 |
| 1736548140 | 8.49 | 0 | 0.00 | 8.49 | 8.49 | 8.49 | 0 |
| 1736375340 | 8.49 | 0 | 0.00 | 8.49 | 8.49 | 8.49 | 0 |
| 1736288940 | 8.49 | 0.6 | 7.60 | 8.49 | 8.49 | 8.49 | 21565 |
| 1736202000 | 7.89 | 0 | 0.00 | 7.89 | 7.89 | 7.89 | 0 |
| 1735942800 | 7.89 | 0 | 0.00 | 7.89 | 7.89 | 7.89 | 0 |
| 1735856400 | 7.89 | 0 | 0.00 | 7.89 | 7.89 | 7.89 | 0 |
| 1735683600 | 7.89 | 0 | 0.00 | 7.89 | 7.89 | 7.89 | 0 |
| 1735597200 | 7.89 | 0 | 0.00 | 7.89 | 7.89 | 7.89 | 0 |
| 1735338000 | 7.89 | 0 | 0.00 | 7.89 | 7.89 | 7.89 | 0 |
| 1735251600 | 7.89 | 0 | 0.00 | 7.89 | 7.89 | 7.89 | 0 |
| 1735078800 | 7.89 | 0 | 0.00 | 7.89 | 7.89 | 7.89 | 0 |
| 1734992400 | 7.89 | 0 | 0.00 | 7.89 | 7.89 | 7.89 | 0 |
| 1734733200 | 7.89 | 0 | 0.00 | 7.89 | 7.89 | 7.89 | 0 |
| 1734646800 | 7.89 | -0.22 | -2.71 | 7.89 | 7.89 | 7.89 | 12752 |
| 1734560940 | 8.11 | -0.74 | -8.36 | 8.11 | 8.11 | 8.11 | 15375 |
| 1734474000 | 8.85 | 0 | 0.00 | 8.85 | 8.85 | 8.85 | 0 |
| 1734387600 | 8.85 | 0 | 0.00 | 8.85 | 8.85 | 8.85 | 0 |
| 1734128400 | 8.85 | 0 | 0.00 | 8.85 | 8.85 | 8.85 | 0 |
| 1734042000 | 8.85 | 0 | 0.00 | 8.85 | 8.85 | 8.85 | 0 |
| 1733955600 | 8.85 | 0 | 0.00 | 8.85 | 8.85 | 8.85 | 0 |
| 1733869200 | 8.85 | 0.13 | 1.49 | 8.85 | 8.85 | 8.85 | 2871 |
| 1733782800 | 8.72 | 0 | 0.00 | 8.72 | 8.72 | 8.72 | 0 |
| 1733523600 | 8.72 | 0.3 | 3.50 | 8.65 | 8.72 | 8.65 | 27317 |
| 1733437740 | 8.425 | 0 | 0.00 | 8.425 | 8.425 | 8.425 | 0 |
| 1733351340 | 8.425 | 0 | 0.00 | 8.425 | 8.425 | 8.425 | 0 |
| 1733264940 | 8.425 | 0 | 0.00 | 8.425 | 8.425 | 8.425 | 0 |
| 1733178540 | 8.425 | 0 | 0.00 | 8.425 | 8.425 | 8.425 | 0 |
| 1732919340 | 8.425 | 0 | 0.00 | 8.425 | 8.425 | 8.425 | 0 |
| 1732746540 | 8.425 | 0.1 | 1.19 | 8.45 | 8.45 | 8.425 | 1900 |
| 1732660140 | 8.326 | -0.03 | -0.41 | 8.326 | 8.326 | 8.326 | 300 |
| 1732573560 | 8.36 | 0.41 | 5.16 | 8.3 | 8.4 | 8.3 | 600 |
| 1732314000 | 7.95 | 0.11 | 1.40 | 7.95 | 7.95 | 7.95 | 1100 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
