Citizens Financial Corporation (PK) (CIWV)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2 | 1.0498687664 | 19.05 | 19.25 | 19 | 1807 | 19.20785833 | CS |
| 4 | 0.13 | 0.679916317992 | 19.12 | 19.7 | 19 | 1162 | 19.24130579 | CS |
| 12 | -0.35 | -1.78571428571 | 19.6 | 20 | 18.51 | 2006 | 19.03183231 | CS |
| 26 | -1.75 | -8.33333333333 | 21 | 21 | 18.26 | 1279 | 19.05156825 | CS |
| 52 | -2.71 | -12.3406193078 | 21.96 | 22 | 18.26 | 1001 | 19.19394505 | CS |
| 156 | 1.45 | 8.14606741573 | 17.8 | 25.5 | 17.6 | 911 | 19.08481849 | CS |
| 260 | 3.575 | 22.8070175439 | 15.675 | 25.5 | 12.85 | 1040 | 17.03474525 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719350880 | 19.25 | 0 | 0.00 | 19.25 | 19.25 | 19.25 | 100 |
| 1719264540 | 19.25 | 0.2 | 1.05 | 19.01 | 19.25 | 19 | 5605 |
| 1719005220 | 19.05 | 0 | 0.00 | 19.05 | 19.05 | 19.05 | 600 |
| 1718918640 | 19.05 | -0.65 | -3.30 | 19.05 | 19.05 | 19.05 | 923 |
| 1718746140 | 19.7 | 0.5 | 2.60 | 19.7 | 19.7 | 19.7 | 2174 |
| 1718659680 | 19.2 | 0.1 | 0.52 | 19.2 | 19.2 | 19.2 | 100 |
| 1718400300 | 19.1 | 0 | 0.00 | 19.1 | 19.1 | 19.1 | 100 |
| 1718314140 | 19.1 | 0 | 0.00 | 19.1 | 19.1 | 19.1 | 100 |
| 1718227380 | 19.1 | 0 | 0.00 | 19.1 | 19.1 | 19.1 | 200 |
| 1718141340 | 19.1 | 0 | 0.00 | 19.1 | 19.1 | 19.1 | 2600 |
| 1718055000 | 19.1 | 0 | 0.00 | 19.1 | 19.1 | 19.1 | 0 |
| 1717795800 | 19.1 | -0.02 | -0.10 | 19.12 | 19.12 | 19.1 | 600 |
| 1717709400 | 19.12 | 0 | 0.00 | 19.12 | 19.12 | 19.12 | 1000 |
| 1717622460 | 19.12 | -0.1 | -0.52 | 19.12 | 19.12 | 19.12 | 1000 |
| 1717536240 | 19.22 | 0 | 0.00 | 19.22 | 19.22 | 19.22 | 0 |
| 1717449840 | 19.22 | 0 | 0.00 | 19.22 | 19.22 | 19.22 | 0 |
| 1717190640 | 19.22 | 0 | 0.00 | 19.22 | 19.22 | 19.22 | 0 |
| 1717104240 | 19.22 | 0 | 0.00 | 19.22 | 19.22 | 19.22 | 0 |
| 1717017840 | 19.22 | 0 | 0.00 | 19.22 | 19.22 | 19.22 | 0 |
| 1716931440 | 19.22 | 0 | 0.00 | 19.22 | 19.22 | 19.22 | 0 |
| 1716585840 | 19.22 | -0.01 | -0.05 | 19.22 | 19.22 | 19.22 | 907 |
| 1716499740 | 19.23 | 0 | 0.00 | 19.23 | 19.23 | 19.23 | 0 |
| 1716413340 | 19.23 | 0 | 0.00 | 19.23 | 19.23 | 19.23 | 0 |
| 1716326940 | 19.23 | 0 | 0.00 | 19.23 | 19.23 | 19.23 | 0 |
| 1716240540 | 19.23 | 0 | 0.00 | 19.23 | 19.23 | 19.23 | 0 |
| 1715981340 | 19.23 | 0.05 | 0.25 | 19.23 | 19.23 | 19.23 | 160 |
| 1715894940 | 19.182 | 0 | 0.00 | 19.182 | 19.182 | 19.182 | 0 |
| 1715808540 | 19.182 | 0 | 0.00 | 19.182 | 19.182 | 19.182 | 0 |
| 1715722140 | 19.182 | 0.28 | 1.49 | 19.182 | 19.182 | 19.182 | 136 |
| 1715635320 | 18.9 | 0 | 0.00 | 18.9 | 18.9 | 18.9 | 0 |
| 1715376120 | 18.9 | 0 | 0.00 | 18.9 | 18.9 | 18.9 | 0 |
| 1715289720 | 18.9 | 0.39 | 2.11 | 18.75 | 18.9 | 18.51 | 18707 |
| 1715203740 | 18.51 | 0 | 0.00 | 18.51 | 18.51 | 18.51 | 0 |
| 1715117340 | 18.51 | 0 | 0.00 | 18.51 | 18.51 | 18.51 | 0 |
| 1715030940 | 18.51 | -0.75 | -3.89 | 18.51 | 18.51 | 18.51 | 470 |
| 1714771740 | 19.26 | -0.02 | -0.10 | 19.26 | 19.26 | 19.15 | 674 |
| 1714685400 | 19.28 | 0 | 0.00 | 19.28 | 19.28 | 19.28 | 0 |
| 1714599000 | 19.28 | 0 | 0.00 | 19.28 | 19.28 | 19.28 | 0 |
| 1714512600 | 19.28 | -0.22 | -1.13 | 19.28 | 19.28 | 19.28 | 1 |
| 1714425900 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 0 |
| 1714166700 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 0 |
| 1714080300 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 0 |
| 1713993900 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 0 |
| 1713907500 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 0 |
| 1713821100 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 0 |
| 1713561900 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 0 |
| 1713475500 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 0 |
| 1713389100 | 19.5 | -0.5 | -2.50 | 19.7 | 19.7 | 19.5 | 330 |
| 1713302760 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1713216360 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1712957160 | 20 | 0.75 | 3.90 | 20 | 20 | 20 | 100 |
| 1712870580 | 19.25 | 0 | 0.00 | 19.25 | 19.25 | 19.25 | 0 |
| 1712784180 | 19.25 | 0 | 0.00 | 19.25 | 19.25 | 19.25 | 0 |
| 1712697780 | 19.25 | 0 | 0.00 | 19.25 | 19.25 | 19.25 | 0 |
| 1712611380 | 19.25 | 0 | 0.00 | 19.25 | 19.25 | 19.25 | 0 |
| 1712352180 | 19.25 | 0 | 0.00 | 19.25 | 19.25 | 19.25 | 0 |
| 1712265780 | 19.25 | 0.6 | 3.22 | 19.25 | 19.25 | 19.25 | 5550 |
| 1712179500 | 18.65 | -1.15 | -5.81 | 19.6 | 19.6 | 18.65 | 6000 |
| 1712092800 | 19.8 | 0 | 0.00 | 19.8 | 19.8 | 19.8 | 0 |
| 1712006400 | 19.8 | 0 | 0.00 | 19.8 | 19.8 | 19.8 | 0 |
| 1711660800 | 19.8 | -0.19 | -0.95 | 20 | 20 | 19.8 | 551 |
| 1711546200 | 19.99 | 0 | 0.00 | 19.99 | 19.99 | 19.99 | 0 |
| 1711459800 | 19.99 | 0 | 0.00 | 19.99 | 19.99 | 19.99 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
