DATA443 Risk Mitigation Inc (PK) (ATDS)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0076 | -38.7755102041 | 0.0196 | 0.035 | 0.009 | 1042475 | 0.01557642 | CS |
| 4 | -0.0405 | -77.1428571429 | 0.0525 | 0.089 | 0.009 | 325270 | 0.02087058 | CS |
| 12 | -0.18285 | -93.8414164742 | 0.19485 | 0.2379 | 0.009 | 132524 | 0.0297071 | CS |
| 26 | -1.018 | -98.8349514563 | 1.03 | 1.04 | 0.009 | 74804 | 0.03900442 | CS |
| 52 | -2.488 | -99.52 | 2.5 | 5.25 | 0.009 | 56855 | 0.04540924 | CS |
| 156 | -887.988 | -99.9986486486 | 888 | 4194 | 0.009 | 51585 | 64.4347284 | CS |
| 260 | -86.988 | -99.9862068966 | 87 | 5994 | 0.009 | 6177267 | 8.81403671 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740176400 | 0.017 | 0.0079 | 86.81 | 0.014 | 0.035 | 0.009 | 2801335 |
| 1740090480 | 0.0091 | -0.0039 | -30.00 | 0.01 | 0.0105 | 0.0091 | 173133 |
| 1740003960 | 0.013 | -0.0005 | -3.70 | 0.015 | 0.015 | 0.0095 | 768871 |
| 1739917740 | 0.0135 | -0.0065 | -32.50 | 0.0196 | 0.0196 | 0.0135 | 426561 |
| 1739572020 | 0.02 | -0.0006 | -2.91 | 0.0299 | 0.0335 | 0.0185 | 457140 |
| 1739485320 | 0.0206 | -0.014325 | -41.02 | 0.04475 | 0.04475 | 0.0206 | 254957 |
| 1739398920 | 0.034925 | -0.010075 | -22.39 | 0.0482 | 0.0482 | 0.03393 | 91658 |
| 1739312940 | 0.045 | -0.0145 | -24.37 | 0.0462 | 0.05 | 0.04205 | 155975 |
| 1739226000 | 0.0595 | -0.0295 | -33.15 | 0.0699 | 0.0699 | 0.0595 | 3129 |
| 1738967160 | 0.089 | 0.02 | 28.99 | 0.0625 | 0.089 | 0.0461 | 52096 |
| 1738880400 | 0.069 | 0.011 | 18.97 | 0.052 | 0.069 | 0.045 | 127927 |
| 1738794000 | 0.058 | 0.0042 | 7.81 | 0.055 | 0.058 | 0.047 | 9581 |
| 1738708080 | 0.0538 | -0.0062 | -10.33 | 0.0594 | 0.0594 | 0.0475 | 63643 |
| 1738621200 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1738362000 | 0.06 | 0.0087501 | 17.07 | 0.0525 | 0.06 | 0.05 | 50690 |
| 1738276080 | 0.0512499 | -0.00425 | -7.66 | 0.05 | 0.055 | 0.05 | 29700 |
| 1738189740 | 0.0555 | -0.0025 | -4.31 | 0.0555 | 0.0555 | 0.0555 | 7877 |
| 1738103220 | 0.058 | 0 | 0.00 | 0.058 | 0.058 | 0.058 | 0 |
| 1738016820 | 0.058 | 0.0015 | 2.65 | 0.0525 | 0.058 | 0.0525 | 55323 |
| 1737757440 | 0.0565 | 0 | 0.00 | 0.0565 | 0.0565 | 0.0565 | 1000 |
| 1737671220 | 0.0565 | 0.0065 | 13.00 | 0.04 | 0.06 | 0.04 | 107825 |
| 1737584640 | 0.05 | 0.001 | 2.04 | 0.058 | 0.058 | 0.04 | 65619 |
| 1737498540 | 0.049 | -0.001 | -2.00 | 0.05 | 0.058 | 0.04 | 62899 |
| 1737152880 | 0.05 | -0.03795 | -43.15 | 0.083355 | 0.083355 | 0.05 | 29539 |
| 1737066420 | 0.08795 | 0.02795 | 46.58 | 0.07 | 0.08795 | 0.07 | 10195 |
| 1736979720 | 0.06 | 0.00235 | 4.08 | 0.0555 | 0.0613 | 0.054 | 36546 |
| 1736893200 | 0.05765 | 0 | 0.00 | 0.05765 | 0.05765 | 0.05765 | 0 |
| 1736806800 | 0.05765 | -0.00245 | -4.08 | 0.065 | 0.065 | 0.05765 | 5350 |
| 1736547720 | 0.0601 | 0.0068 | 12.76 | 0.0625 | 0.065 | 0.06 | 38989 |
| 1736375340 | 0.0533 | 0 | 0.00 | 0.0533 | 0.0533 | 0.0533 | 0 |
| 1736288940 | 0.0533 | -0.0329 | -38.17 | 0.078 | 0.078 | 0.05 | 187665 |
| 1736202360 | 0.0862 | 0.0186001 | 27.51 | 0.0759 | 0.1049 | 0.07 | 8131 |
| 1735942980 | 0.0675999 | -0.0374 | -35.62 | 0.0675 | 0.105 | 0.0662 | 65962 |
| 1735856700 | 0.105 | 0 | 0.00 | 0.105 | 0.105 | 0.105 | 1010 |
| 1735683960 | 0.105 | 0 | 0.00 | 0.089 | 0.105 | 0.056325 | 9075 |
| 1735597740 | 0.105 | 0.015 | 16.67 | 0.07 | 0.105 | 0.06 | 19783 |
| 1735338000 | 0.09 | 0.0295 | 48.76 | 0.09 | 0.09 | 0.073 | 5001 |
| 1735252020 | 0.0605 | -0.029976 | -33.13 | 0.075 | 0.09 | 0.0605 | 54927 |
| 1735078200 | 0.090476 | -0.147424 | -61.97 | 0.090476 | 0.090476 | 0.090476 | 500 |
| 1734992400 | 0.2379 | 0.1279 | 116.27 | 0.0989 | 0.2379 | 0.0989 | 427 |
| 1734733200 | 0.11 | 0.03 | 37.50 | 0.11 | 0.11 | 0.11 | 1619 |
| 1734646800 | 0.08 | -0.0001 | -0.12 | 0.1 | 0.1 | 0.08 | 36824 |
| 1734560940 | 0.0801 | 0.0051 | 6.80 | 0.0795 | 0.1 | 0.0788 | 60151 |
| 1734474360 | 0.075 | -0.025 | -25.00 | 0.1 | 0.1 | 0.075 | 29000 |
| 1734388140 | 0.1 | 0 | 0.00 | 0.075 | 0.1 | 0.075 | 19936 |
| 1734128940 | 0.1 | 0.005 | 5.26 | 0.115 | 0.115 | 0.1 | 9084 |
| 1734042480 | 0.095 | -0.0153 | -13.87 | 0.1006 | 0.1006 | 0.0701 | 82700 |
| 1733955900 | 0.1103 | -0.0297 | -21.21 | 0.12 | 0.12 | 0.1006 | 28501 |
| 1733869200 | 0.14 | 0.0098501 | 7.57 | 0.135272 | 0.14 | 0.1301499 | 2871 |
| 1733782800 | 0.1301499 | 0 | 0.00 | 0.1301499 | 0.1301499 | 0.1301499 | 0 |
| 1733523600 | 0.1301499 | 0.0101499 | 8.46 | 0.1301499 | 0.1301499 | 0.1301499 | 350 |
| 1733437500 | 0.12 | -0.01 | -7.69 | 0.17 | 0.17 | 0.1101 | 22908 |
| 1733350980 | 0.13 | 0.02 | 18.18 | 0.1 | 0.2 | 0.1 | 45895 |
| 1733264700 | 0.11 | -0.07 | -38.89 | 0.13 | 0.14 | 0.11 | 29008 |
| 1733178180 | 0.18 | -0.0097 | -5.11 | 0.19485 | 0.2 | 0.18 | 17325 |
| 1732918200 | 0.1897 | 0.1047 | 123.18 | 0.085 | 0.1897 | 0.085 | 20735 |
| 1732746540 | 0.085 | -0.01 | -10.53 | 0.1 | 0.1 | 0.0801 | 36412 |
| 1732660140 | 0.095 | -0.035 | -26.92 | 0.12 | 0.12 | 0.095 | 15913 |
| 1732573560 | 0.13 | -0.07 | -35.00 | 0.15 | 0.15 | 0.12255 | 6315 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
