Citizens Financial Corporation (PK) (CIWV)
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 | -0.47 | -2.41025641026 | 19.5 | 19.85 | 19.24 | 561 | 19.32445434 | CS |
| 4 | -0.02 | -0.10498687664 | 19.05 | 19.85 | 18.88 | 1026 | 19.15560546 | CS |
| 12 | -0.25 | -1.29668049793 | 19.28 | 19.85 | 18.51 | 1426 | 19.06238464 | CS |
| 26 | 0.25 | 1.33120340788 | 18.78 | 20.99 | 18.26 | 1272 | 19.05674882 | CS |
| 52 | -2.47 | -11.488372093 | 21.5 | 22 | 18.26 | 995 | 19.16697986 | CS |
| 156 | 0.28 | 1.49333333333 | 18.75 | 25.5 | 17.6 | 829 | 19.23911749 | CS |
| 260 | 3.67 | 23.8932291667 | 15.36 | 25.5 | 12.85 | 972 | 17.18308039 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721424360 | 19.25 | 0 | 0.00 | 19.25 | 19.25 | 19.25 | 0 |
| 1721337960 | 19.25 | 0.01 | 0.05 | 19.25 | 19.25 | 19.25 | 500 |
| 1721251320 | 19.24 | -0.26 | -1.33 | 19.85 | 19.85 | 19.24 | 1035 |
| 1721164920 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 410 |
| 1721078940 | 19.5 | 0.5 | 2.63 | 19.5 | 19.5 | 19.5 | 300 |
| 1720819680 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1720733280 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1720646880 | 19 | -0.5 | -2.56 | 19 | 19 | 19 | 2000 |
| 1720560000 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 0 |
| 1720473600 | 19.5 | 0.5 | 2.63 | 19.5 | 19.5 | 19.5 | 100 |
| 1720214640 | 19 | 0 | 0.00 | 19 | 19 | 19 | 1100 |
| 1720041000 | 19 | 0 | 0.00 | 19 | 19 | 19 | 200 |
| 1719955740 | 19 | 0 | 0.00 | 19 | 19 | 19 | 200 |
| 1719868980 | 19 | 0 | 0.00 | 18.88 | 19 | 18.88 | 200 |
| 1719609600 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1719523200 | 19 | -0.25 | -1.30 | 19.02 | 19.02 | 19 | 2011 |
| 1719437280 | 19.25 | 0 | 0.00 | 19.25 | 19.25 | 19.25 | 0 |
| 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 |
| 1714397400 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 0 |
| 1714138200 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 0 |
| 1714051800 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 0 |
| 1713965400 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 0 |
| 1713879000 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 0 |
| 1713792600 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
