Corbion NV (PK) (CSNVY)
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 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | -1.27 | -5.34736842105 | 23.75 | 23.76 | 22.48 | 197 | 23.23773537 | DR |
| 12 | -1.23 | -5.1876845213 | 23.71 | 24.21 | 22.09 | 279 | 22.7371867 | DR |
| 26 | -1.51 | -6.2942892872 | 23.99 | 28.56 | 22.09 | 502 | 25.48404968 | DR |
| 52 | 3.063 | 15.7748364835 | 19.417 | 28.56 | 18.87 | 745 | 22.93347404 | DR |
| 156 | -10.5 | -31.8374772589 | 32.98 | 40.21 | 16.93 | 591 | 25.21728235 | DR |
| 260 | -14.23 | -38.7632797603 | 36.71 | 60.6 | 16.93 | 510 | 30.13646799 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740003600 | 22.48 | 0 | 0.00 | 22.48 | 22.48 | 22.48 | 0 |
| 1739917200 | 22.48 | 0 | 0.00 | 22.48 | 22.48 | 22.48 | 0 |
| 1739571600 | 22.48 | 0 | 0.00 | 22.48 | 22.48 | 22.48 | 0 |
| 1739485200 | 22.48 | 0 | 0.00 | 22.48 | 22.48 | 22.48 | 0 |
| 1739398800 | 22.48 | 0 | 0.00 | 22.48 | 22.48 | 22.48 | 0 |
| 1739312400 | 22.48 | 0 | 0.00 | 22.48 | 22.48 | 22.48 | 0 |
| 1739226000 | 22.48 | -0.77 | -3.31 | 22.48 | 22.48 | 22.48 | 200 |
| 1738967340 | 23.25 | 0 | 0.00 | 23.25 | 23.25 | 23.25 | 0 |
| 1738880940 | 23.25 | 0 | 0.00 | 23.25 | 23.25 | 23.25 | 0 |
| 1738794540 | 23.25 | 0 | 0.00 | 23.25 | 23.25 | 23.25 | 0 |
| 1738708140 | 23.25 | 0 | 0.00 | 23.25 | 23.25 | 23.25 | 0 |
| 1738621740 | 23.25 | -0.51 | -2.15 | 23.25 | 23.25 | 23.25 | 300 |
| 1738362480 | 23.76 | 0 | 0.00 | 23.76 | 23.76 | 23.76 | 0 |
| 1738276080 | 23.76 | 0 | 0.00 | 23.76 | 23.76 | 23.76 | 0 |
| 1738189680 | 23.76 | 0 | 0.00 | 23.76 | 23.76 | 23.76 | 0 |
| 1738103280 | 23.76 | 0.01 | 0.04 | 23.76 | 23.76 | 23.76 | 136 |
| 1738016820 | 23.75 | 0 | 0.00 | 23.75 | 23.75 | 23.75 | 0 |
| 1737757620 | 23.75 | 0 | 0.00 | 23.75 | 23.75 | 23.75 | 0 |
| 1737671220 | 23.75 | 0.98 | 4.28 | 23.75 | 23.75 | 23.75 | 150 |
| 1737584580 | 22.775 | 0 | 0.00 | 22.775 | 22.775 | 22.775 | 0 |
| 1737498180 | 22.775 | 0 | 0.00 | 22.775 | 22.775 | 22.775 | 0 |
| 1737152580 | 22.775 | 0 | 0.00 | 22.775 | 22.775 | 22.775 | 0 |
| 1737066180 | 22.775 | 0 | 0.00 | 22.775 | 22.775 | 22.775 | 0 |
| 1736979780 | 22.775 | 0 | 0.00 | 22.775 | 22.775 | 22.775 | 0 |
| 1736893380 | 22.775 | 0.22 | 1.00 | 22.775 | 22.775 | 22.775 | 500 |
| 1736807340 | 22.55 | 0 | 0.00 | 22.55 | 22.55 | 22.55 | 0 |
| 1736548140 | 22.55 | 0 | 0.00 | 22.55 | 22.55 | 22.55 | 0 |
| 1736375340 | 22.55 | -0.05 | -0.22 | 22.55 | 22.55 | 22.55 | 102 |
| 1736288760 | 22.6 | 0 | 0.00 | 22.6 | 22.6 | 22.6 | 0 |
| 1736202360 | 22.6 | 0 | 0.00 | 22.6 | 22.6 | 22.6 | 0 |
| 1735943160 | 22.6 | 0 | 0.00 | 22.6 | 22.6 | 22.6 | 0 |
| 1735856760 | 22.6 | 0 | 0.00 | 22.6 | 22.6 | 22.6 | 0 |
| 1735683960 | 22.6 | 0.35 | 1.57 | 22.655 | 22.655 | 22.6 | 916 |
| 1735597620 | 22.25 | 0 | 0.00 | 22.25 | 22.25 | 22.25 | 0 |
| 1735338420 | 22.25 | 0 | 0.00 | 22.25 | 22.25 | 22.25 | 0 |
| 1735252020 | 22.25 | 0 | 0.00 | 22.25 | 22.25 | 22.25 | 300 |
| 1735078200 | 22.25 | -0.25 | -1.11 | 22.25 | 22.25 | 22.25 | 102 |
| 1734992400 | 22.5 | -0.2 | -0.88 | 22.5 | 22.5 | 22.5 | 200 |
| 1734733740 | 22.7 | 0 | 0.00 | 22.7 | 22.7 | 22.7 | 0 |
| 1734647340 | 22.7 | 0 | 0.00 | 22.7 | 22.7 | 22.7 | 0 |
| 1734560940 | 22.7 | 0 | 0.00 | 22.7 | 22.7 | 22.7 | 0 |
| 1734474540 | 22.7 | 0 | 0.00 | 22.7 | 22.7 | 22.7 | 0 |
| 1734388140 | 22.7 | 0.61 | 2.76 | 22.7 | 22.7 | 22.7 | 400 |
| 1734128940 | 22.09 | -2.12 | -8.76 | 22.09 | 22.09 | 22.09 | 400 |
| 1734042180 | 24.21 | 0 | 0.00 | 24.21 | 24.21 | 24.21 | 0 |
| 1733955780 | 24.21 | 0 | 0.00 | 24.21 | 24.21 | 24.21 | 0 |
| 1733869380 | 24.21 | 0 | 0.00 | 24.21 | 24.21 | 24.21 | 0 |
| 1733782980 | 24.21 | 0 | 0.00 | 24.21 | 24.21 | 24.21 | 0 |
| 1733523780 | 24.21 | 0 | 0.00 | 24.21 | 24.21 | 24.21 | 0 |
| 1733437380 | 24.21 | 0 | 0.00 | 24.21 | 24.21 | 24.21 | 0 |
| 1733350980 | 24.21 | 0.5 | 2.11 | 24.21 | 24.21 | 24.21 | 102 |
| 1733264580 | 23.71 | 0 | 0.00 | 23.71 | 23.71 | 23.71 | 0 |
| 1733178180 | 23.71 | -2.64 | -10.02 | 23.71 | 23.71 | 23.71 | 102 |
| 1732890600 | 26.35 | 0 | 0.00 | 26.35 | 26.35 | 26.35 | 0 |
| 1732717800 | 26.35 | 0 | 0.00 | 26.35 | 26.35 | 26.35 | 0 |
| 1732631400 | 26.35 | 0 | 0.00 | 26.35 | 26.35 | 26.35 | 0 |
| 1732545000 | 26.35 | 0 | 0.00 | 26.35 | 26.35 | 26.35 | 0 |
| 1732285800 | 26.35 | 0 | 0.00 | 26.35 | 26.35 | 26.35 | 0 |
| 1732199400 | 26.35 | 0 | 0.00 | 26.35 | 26.35 | 26.35 | 0 |
| 1732113000 | 26.35 | 0 | 0.00 | 26.35 | 26.35 | 26.35 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
