CCA Industries Inc (PK) (CAWW)
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 | 0.09 | 10.7142857143 | 0.84 | 0.95 | 0.82 | 41150 | 0.93 | CS |
| 4 | 0.01 | 1.08695652174 | 0.92 | 0.95 | 0.75 | 15071 | 0.87815426 | CS |
| 12 | 0.26 | 38.8059701493 | 0.67 | 1.09 | 0.66 | 12314 | 0.89853757 | CS |
| 26 | 0.49505 | 113.817680193 | 0.43495 | 1.09 | 0.395 | 11257 | 0.7334076 | CS |
| 52 | 0.59 | 173.529411765 | 0.34 | 1.09 | 0.25 | 9919 | 0.6207993 | CS |
| 156 | -2.17 | -70 | 3.1 | 3.625 | 0.19 | 8386 | 1.06689719 | CS |
| 260 | -1.97 | -67.9310344828 | 2.9 | 3.75 | 0.19 | 5434 | 1.3837033 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721769720 | 0.93 | 0 | 0.00 | 0.93 | 0.93 | 0.93 | 0 |
| 1721683320 | 0.93 | 0 | 0.00 | 0.93 | 0.93 | 0.93 | 0 |
| 1721424120 | 0.93 | 0 | 0.00 | 0.93 | 0.93 | 0.93 | 0 |
| 1721337720 | 0.93 | 0 | 0.00 | 0.93 | 0.93 | 0.93 | 0 |
| 1721251320 | 0.93 | 0 | 0.00 | 0.93 | 0.93 | 0.93 | 0 |
| 1721164920 | 0.93 | 0.1100001 | 13.41 | 0.84 | 0.95 | 0.8199999 | 41150 |
| 1721078400 | 0.8199999 | 0 | 0.00 | 0.8199999 | 0.8199999 | 0.8199999 | 0 |
| 1720819200 | 0.8199999 | -0.03 | -3.53 | 0.8 | 0.84 | 0.8 | 587 |
| 1720733280 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 0 |
| 1720646880 | 0.85 | 0 | 0.00 | 0.75 | 0.85 | 0.75 | 402 |
| 1720560000 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 0 |
| 1720473600 | 0.85 | 0 | 0.00 | 0.79 | 0.85 | 0.75 | 755 |
| 1720214580 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 0 |
| 1720041780 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 0 |
| 1719955380 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 0 |
| 1719868980 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 500 |
| 1719610020 | 0.85 | -0.08 | -8.60 | 0.85 | 0.85 | 0.85 | 1000 |
| 1719523440 | 0.93 | 0 | 0.00 | 0.93 | 0.93 | 0.93 | 0 |
| 1719437040 | 0.93 | 0.08 | 9.41 | 0.75 | 0.93 | 0.75 | 1500 |
| 1719350880 | 0.85 | -0.09 | -9.57 | 0.92 | 0.92 | 0.755 | 74670 |
| 1719264420 | 0.94 | 0 | 0.00 | 0.94 | 0.94 | 0.94 | 0 |
| 1719005220 | 0.94 | 0 | 0.00 | 0.94 | 0.94 | 0.94 | 1800 |
| 1718918940 | 0.94 | 0 | 0.00 | 0.94 | 0.94 | 0.94 | 0 |
| 1718746140 | 0.94 | 0 | 0.00 | 0.88 | 0.94 | 0.8401 | 5486 |
| 1718659680 | 0.94 | -0.02 | -2.08 | 0.884 | 0.94 | 0.884 | 3200 |
| 1718400300 | 0.96 | -0.02 | -2.04 | 0.965 | 0.965 | 0.96 | 4000 |
| 1718313780 | 0.98 | 0 | 0.00 | 0.98 | 0.98 | 0.98 | 0 |
| 1718227380 | 0.98 | 0.03 | 3.16 | 0.94 | 0.98 | 0.93 | 49125 |
| 1718141340 | 0.95 | -0.015 | -1.55 | 0.930075 | 0.9775 | 0.9 | 4312 |
| 1718054880 | 0.965 | -0.075 | -7.21 | 1.04 | 1.04 | 0.9201 | 702 |
| 1717795800 | 1.04 | 0 | 0.00 | 1.05 | 1.05 | 0.9899 | 45900 |
| 1717709400 | 1.04 | 0.05 | 5.05 | 1.05 | 1.05 | 1.04 | 1700 |
| 1717622460 | 0.99 | 0 | 0.00 | 1 | 1.09 | 0.99 | 29066 |
| 1717536360 | 0.99 | 0 | 0.00 | 1 | 1 | 0.98 | 3394 |
| 1717450140 | 0.99 | 0.14 | 16.47 | 0.8625 | 0.99 | 0.86 | 34360 |
| 1717190940 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 0 |
| 1717104540 | 0.85 | 0.05 | 6.25 | 0.85 | 0.86 | 0.8475 | 17992 |
| 1717018020 | 0.8 | 0.115 | 16.79 | 0.6899999 | 0.8 | 0.6899999 | 37390 |
| 1716931740 | 0.685 | -0.0005 | -0.07 | 0.68275 | 0.6855 | 0.68275 | 1155 |
| 1716586140 | 0.6855 | 0 | 0.00 | 0.6855 | 0.6855 | 0.6855 | 0 |
| 1716499740 | 0.6855 | 0 | 0.00 | 0.6855 | 0.6855 | 0.6855 | 7250 |
| 1716413340 | 0.6855 | 0 | 0.00 | 0.6855 | 0.6855 | 0.6855 | 0 |
| 1716326940 | 0.6855 | 0 | 0.00 | 0.6855 | 0.6855 | 0.6855 | 1000 |
| 1716240000 | 0.6855 | 0 | 0.00 | 0.6855 | 0.6855 | 0.6855 | 0 |
| 1715980800 | 0.6855 | 0 | 0.00 | 0.6855 | 0.6855 | 0.6855 | 0 |
| 1715894400 | 0.6855 | 0 | 0.00 | 0.6855 | 0.6855 | 0.6855 | 0 |
| 1715808000 | 0.6855 | 0 | 0.00 | 0.6855 | 0.6855 | 0.6855 | 0 |
| 1715721600 | 0.6855 | 0 | 0.00 | 0.6855 | 0.6855 | 0.6855 | 0 |
| 1715635200 | 0.6855 | 0.0155 | 2.31 | 0.68 | 0.6855 | 0.67475 | 5100 |
| 1715376000 | 0.67 | 0.01 | 1.52 | 0.665 | 0.67 | 0.665 | 10040 |
| 1715289720 | 0.66 | -0.007 | -1.05 | 0.66 | 0.66 | 0.66 | 1000 |
| 1715203200 | 0.667 | 0.007 | 1.06 | 0.667 | 0.667 | 0.667 | 1000 |
| 1715117340 | 0.66 | -0.01 | -1.49 | 0.68 | 0.68 | 0.66 | 17620 |
| 1715030940 | 0.67 | -0.01 | -1.47 | 0.675 | 0.675 | 0.67 | 1015 |
| 1714771740 | 0.68 | 0.01 | 1.49 | 0.675 | 0.68 | 0.67 | 1200 |
| 1714685400 | 0.67 | 0 | 0.00 | 0.67 | 0.67 | 0.67 | 0 |
| 1714599000 | 0.67 | 0 | 0.00 | 0.67 | 0.67 | 0.67 | 0 |
| 1714512600 | 0.67 | 0 | 0.00 | 0.67 | 0.67 | 0.67 | 1000 |
| 1714425720 | 0.67 | 0 | 0.00 | 0.6725 | 0.68 | 0.67 | 5000 |
| 1714166700 | 0.67 | 0 | 0.00 | 0.67 | 0.67 | 0.67 | 0 |
| 1714080300 | 0.67 | -0.01 | -1.47 | 0.675 | 0.675 | 0.67 | 2120 |
| 1713994140 | 0.68 | 0 | 0.00 | 0.68 | 0.68 | 0.68 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
