Conrad Industries Inc (PK) (CNRD)
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 | 0.25 | 2.04081632653 | 12.25 | 12.52 | 11.376 | 2288 | 12.07486146 | CS |
| 4 | 2 | 19.0476190476 | 10.5 | 12.52 | 10 | 1861 | 11.29532213 | CS |
| 12 | 1.75 | 16.2790697674 | 10.75 | 12.52 | 9.85 | 2161 | 10.63851548 | CS |
| 26 | 3.5 | 38.8888888889 | 9 | 12.52 | 8.65 | 1968 | 9.97864554 | CS |
| 52 | 5.2 | 71.2328767123 | 7.3 | 12.52 | 6.5 | 2652 | 8.54059405 | CS |
| 156 | -3.25 | -20.6349206349 | 15.75 | 17.45 | 6.5 | 2392 | 11.91557119 | CS |
| 260 | 2.95 | 30.890052356 | 9.55 | 17.45 | 6.5 | 2429 | 12.20902222 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732314000 | 12.5 | 0.02 | 0.16 | 12.48 | 12.52 | 12.48 | 1155 |
| 1732227900 | 12.48 | 0.18 | 1.46 | 12.3 | 12.5 | 12.3 | 808 |
| 1732141740 | 12.3 | 0.7 | 6.03 | 11.65 | 12.3 | 11.65 | 1900 |
| 1732054800 | 11.6 | -0.25 | -2.11 | 12 | 12 | 11.6 | 1250 |
| 1731968640 | 11.85 | -0.41 | -3.34 | 11.99 | 12.1 | 11.376 | 3773 |
| 1731709260 | 12.26 | 0.06 | 0.49 | 12.25 | 12.26 | 11.99 | 3710 |
| 1731622800 | 12.2 | 0.14 | 1.16 | 12.06 | 12.2 | 12.06 | 656 |
| 1731536760 | 12.06 | 0 | 0.00 | 12.28 | 12.28 | 12.06 | 732 |
| 1731450480 | 12.06 | 0 | 0.02 | 11.97 | 12.08 | 11.9034 | 2215 |
| 1731363600 | 12.0575 | 0.06 | 0.48 | 12 | 12.0575 | 12 | 1136 |
| 1731104400 | 12 | 0.71 | 6.29 | 12 | 12 | 11.85 | 1701 |
| 1731018540 | 11.29 | 1.29 | 12.90 | 10.72 | 12 | 10.678 | 3658 |
| 1730931600 | 10 | -0.15 | -1.48 | 10.19 | 10.19 | 10 | 4028 |
| 1730845680 | 10.15 | -0.35 | -3.33 | 10.4 | 10.41 | 10.15 | 600 |
| 1730759160 | 10.5 | 0.15 | 1.45 | 10.4 | 10.5 | 10.4 | 3350 |
| 1730496420 | 10.35 | -0.15 | -1.43 | 10.35 | 10.35 | 10.35 | 175 |
| 1730409780 | 10.5 | -0.1 | -0.94 | 10.5 | 10.5 | 10.5 | 200 |
| 1730323500 | 10.6 | 0.1 | 0.95 | 10.5 | 10.6 | 10.5 | 1501 |
| 1730237280 | 10.5 | 0.5 | 5.00 | 10.38 | 10.75 | 10.38 | 2525 |
| 1730150880 | 10 | -0.45 | -4.31 | 10.5 | 10.5 | 10 | 1440 |
| 1729891740 | 10.45 | 0 | 0.00 | 10.45 | 10.45 | 10.45 | 0 |
| 1729805340 | 10.45 | 0 | 0.00 | 10.45 | 10.45 | 10.45 | 0 |
| 1729718940 | 10.45 | -0.06 | -0.57 | 10.2375 | 10.5 | 10.2375 | 7820 |
| 1729632000 | 10.51 | 0 | 0.00 | 10.51 | 10.51 | 10.51 | 0 |
| 1729545600 | 10.51 | 0 | 0.00 | 10.51 | 10.51 | 10.51 | 0 |
| 1729286400 | 10.51 | 0.01 | 0.10 | 10.5 | 10.52 | 10.5 | 3383 |
| 1729200000 | 10.5 | 0.26 | 2.54 | 10.71 | 10.71 | 10.49 | 1851 |
| 1729113960 | 10.24 | 0.39 | 3.96 | 9.8699999 | 10.25 | 9.85 | 6230 |
| 1729027680 | 9.85 | -0.02 | -0.15 | 9.86 | 9.86 | 9.85 | 2300 |
| 1728941220 | 9.865 | -0.13 | -1.25 | 9.885 | 9.9 | 9.865 | 1199 |
| 1728681900 | 9.99 | 0.09 | 0.91 | 9.9 | 10 | 9.9 | 657 |
| 1728595560 | 9.9 | -0.03 | -0.30 | 9.88 | 9.9 | 9.88 | 252 |
| 1728508800 | 9.93 | -0.22 | -2.17 | 9.9 | 9.95 | 9.9 | 2598 |
| 1728422580 | 10.15 | -0.05 | -0.49 | 10.15 | 10.15 | 10.15 | 257 |
| 1728336420 | 10.2 | 0 | 0.00 | 10.2 | 10.2 | 10.2 | 0 |
| 1728077220 | 10.2 | -0.05 | -0.49 | 10.2 | 10.2 | 10.2 | 340 |
| 1727990400 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 0 |
| 1727904000 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 0 |
| 1727817600 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 0 |
| 1727731200 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 0 |
| 1727472000 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 1100 |
| 1727386200 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 400 |
| 1727299200 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 0 |
| 1727212800 | 10.25 | 0.35 | 3.54 | 10 | 10.25 | 9.8895 | 4550 |
| 1727126940 | 9.9 | -0.25 | -2.46 | 10.1 | 10.1 | 9.9 | 7970 |
| 1726867200 | 10.15 | 0 | 0.00 | 10.18 | 10.2 | 10.1325 | 2000 |
| 1726781220 | 10.15 | -0.15 | -1.46 | 10.24 | 10.25 | 10.15 | 4191 |
| 1726694460 | 10.3 | -0.2 | -1.90 | 10.5 | 10.5 | 10.2685 | 7585 |
| 1726608240 | 10.5 | -0.12 | -1.13 | 10.5 | 10.5 | 10.5 | 500 |
| 1726521720 | 10.62 | -0.03 | -0.28 | 10.62 | 10.62 | 10.62 | 153 |
| 1726262940 | 10.65 | 0.11 | 1.05 | 10.4 | 10.65 | 10.4 | 2133 |
| 1726176540 | 10.539 | 0 | 0.00 | 10.539 | 10.539 | 10.539 | 0 |
| 1726090140 | 10.539 | -0.21 | -1.96 | 10.539 | 10.539 | 10.539 | 100 |
| 1726003500 | 10.75 | -0.25 | -2.27 | 10.75 | 10.75 | 10.75 | 100 |
| 1725917220 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1725658020 | 11 | 0.25 | 2.33 | 10.7 | 11 | 10.7 | 1200 |
| 1725571680 | 10.75 | 0 | 0.00 | 10.75 | 10.75 | 10.75 | 0 |
| 1725485280 | 10.75 | 0 | 0.00 | 10.75 | 10.75 | 10.75 | 0 |
| 1725398880 | 10.75 | 0 | 0.00 | 10.75 | 10.75 | 10.75 | 1000 |
| 1725053340 | 10.75 | 0.45 | 4.37 | 10.75 | 10.75 | 10.75 | 2000 |
| 1724966400 | 10.3 | 0 | 0.00 | 10.3 | 10.3 | 10.3 | 861 |
| 1724880360 | 10.3 | -0.6 | -5.50 | 10.3 | 10.3 | 10.3 | 639 |
| 1724794140 | 10.9 | 0 | 0.00 | 10.9 | 10.9 | 10.9 | 0 |
| 1724707740 | 10.9 | 0.65 | 6.34 | 11 | 11 | 10.5 | 1170 |
| 1724448480 | 10.25 | 0 | 0.00 | 10.51 | 10.51 | 10.25 | 3512 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
