Conrad Industries Inc (PK) (CNRD)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.75 | 8.10810810811 | 9.25 | 10 | 9.25 | 3266 | 9.28567055 | CS |
| 4 | 0.95 | 10.4972375691 | 9.05 | 10 | 8.8 | 2401 | 9.24568148 | CS |
| 12 | 2.5 | 33.3333333333 | 7.5 | 10.25 | 7.2375 | 1994 | 9.09912859 | CS |
| 26 | 1 | 11.1111111111 | 9 | 10.25 | 6.5 | 3650 | 7.73262831 | CS |
| 52 | 0.3 | 3.09278350515 | 9.7 | 11.9 | 6.5 | 2791 | 7.93649176 | CS |
| 156 | -5.5 | -35.4838709677 | 15.5 | 17.45 | 6.5 | 2466 | 12.54040244 | CS |
| 260 | -3.5 | -25.9259259259 | 13.5 | 17.45 | 6.5 | 2721 | 11.99474391 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029100 | 10 | 0.5 | 5.26 | 9.5 | 10 | 9.5 | 385 |
| 1721942940 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 0 |
| 1721856540 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 0 |
| 1721770140 | 9.5 | 0.25 | 2.70 | 9.5 | 9.5 | 9.5 | 932 |
| 1721683380 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 0 |
| 1721424180 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 5600 |
| 1721337960 | 9.25 | -0.25 | -2.63 | 9.2 | 9.25 | 9.178 | 6350 |
| 1721251320 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 0 |
| 1721164920 | 9.5 | 0.4 | 4.40 | 9.5 | 9.5 | 9.5 | 2268 |
| 1721078940 | 9.1 | -0.1 | -1.09 | 9.1 | 9.1 | 9.1 | 200 |
| 1720819200 | 9.2 | -0.3 | -3.16 | 9.2 | 9.2 | 9.2 | 152 |
| 1720733280 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 0 |
| 1720646880 | 9.5 | 0.25 | 2.70 | 9.5 | 9.5 | 9.5 | 500 |
| 1720560000 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 0 |
| 1720473600 | 9.25 | -0.25 | -2.63 | 9.25 | 9.25 | 9.25 | 200 |
| 1720214640 | 9.5 | 0.25 | 2.70 | 9.4 | 9.5 | 9.4 | 2785 |
| 1720041000 | 9.25 | 0.2 | 2.21 | 9 | 9.5 | 9 | 2750 |
| 1719955740 | 9.05 | -0.03 | -0.33 | 9.05 | 9.05 | 9.05 | 1000 |
| 1719868980 | 9.08 | 0.03 | 0.33 | 9.08 | 9.08 | 8.8 | 5931 |
| 1719610020 | 9.05 | -0.2 | -2.16 | 9.05 | 9.05 | 9.05 | 2551 |
| 1719523200 | 9.25 | 0.2 | 2.21 | 9.25 | 9.25 | 9.25 | 600 |
| 1719437280 | 9.05 | 0 | 0.00 | 9.05 | 9.05 | 9.05 | 0 |
| 1719350880 | 9.05 | 0.03 | 0.33 | 9.05 | 9.07 | 9.05 | 3513 |
| 1719264540 | 9.02 | 0 | 0.00 | 9.02 | 9.02 | 9.02 | 100 |
| 1719005220 | 9.02 | 0.02 | 0.22 | 9.01 | 9.052 | 8.855 | 1824 |
| 1718918940 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1718746140 | 9 | 0.35 | 4.05 | 9 | 9 | 9 | 791 |
| 1718659500 | 8.65 | 0 | 0.00 | 8.65 | 8.65 | 8.65 | 0 |
| 1718400300 | 8.65 | 0 | 0.00 | 8.65 | 8.65 | 8.65 | 2089 |
| 1718314140 | 8.65 | 0 | 0.00 | 8.8 | 8.8 | 8.65 | 5257 |
| 1718227380 | 8.65 | -0.6 | -6.49 | 9 | 9 | 8.65 | 1475 |
| 1718141280 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 0 |
| 1718054880 | 9.25 | 0.45 | 5.11 | 9 | 9.25 | 9 | 1487 |
| 1717795800 | 8.8 | -0.2 | -2.22 | 9 | 9 | 8.8 | 1206 |
| 1717709400 | 9 | 0.15 | 1.69 | 8.75 | 9 | 8.75 | 3299 |
| 1717622460 | 8.85 | -0.15 | -1.67 | 8.85 | 8.85 | 8.85 | 1490 |
| 1717536540 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1717450140 | 9 | 0 | 0.00 | 9.2 | 9.2 | 9 | 7000 |
| 1717190940 | 9 | -0.13 | -1.42 | 9.1 | 9.1 | 9 | 1058 |
| 1717104540 | 9.13 | -0.12 | -1.30 | 9.13 | 9.13 | 9.13 | 125 |
| 1717017840 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 0 |
| 1716931440 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 0 |
| 1716585840 | 9.25 | 0.5 | 5.71 | 9.25 | 9.25 | 9.25 | 350 |
| 1716499740 | 8.75 | -0.25 | -2.78 | 9 | 9 | 8.75 | 485 |
| 1716412800 | 9 | 0.1 | 1.12 | 9 | 9 | 9 | 890 |
| 1716326940 | 8.9 | -0.35 | -3.78 | 9.25 | 9.25 | 8.9 | 325 |
| 1716240180 | 9.25 | 0.63 | 7.31 | 9.25 | 9.25 | 9.25 | 340 |
| 1715981340 | 8.6199999 | -1.38 | -13.80 | 9.6649999 | 9.6649999 | 8.6199999 | 3000 |
| 1715894940 | 10 | 2.4 | 31.58 | 8 | 10.25 | 8 | 7109 |
| 1715808000 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 275 |
| 1715722140 | 7.6 | 0.36 | 5.01 | 7.55 | 7.6 | 7.55 | 568 |
| 1715635200 | 7.2375 | -0.76 | -9.53 | 7.2375 | 7.2375 | 7.2375 | 125 |
| 1715376000 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1715289600 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1715203200 | 8 | 1 | 14.29 | 7.5 | 8 | 7.5 | 1750 |
| 1715116800 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1715030400 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1714771200 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1714684800 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1714598400 | 7 | -0.01 | -0.14 | 7.02 | 7.06 | 7 | 16478 |
| 1714512600 | 7.01 | 0.21 | 3.09 | 6.75 | 7.26 | 6.75 | 21168 |
| 1714425720 | 6.8 | -0.1 | -1.45 | 6.84 | 7 | 6.8 | 25187 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
