DATA443 Risk Mitigation Inc (PK) (ATDS)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0055 | -9.90990990991 | 0.0555 | 0.08795 | 0.04 | 34795 | 0.05495377 | CS |
| 4 | -0.025 | -33.3333333333 | 0.075 | 0.105 | 0.04 | 38219 | 0.06050001 | CS |
| 12 | -0.175025 | -77.7802466393 | 0.225025 | 0.65 | 0.04 | 24081 | 0.10390134 | CS |
| 26 | -1.9 | -97.4358974359 | 1.95 | 1.95 | 0.04 | 15238 | 0.13637972 | CS |
| 52 | -5.2 | -99.0476190476 | 5.25 | 6 | 0.04 | 11532 | 0.15645148 | CS |
| 156 | -1319.95 | -99.9962121212 | 1320 | 4194 | 0.04 | 39457 | 89.12909782 | CS |
| 260 | -247.21 | -99.9797783709 | 247.26 | 5994 | 0.04 | 6119988 | 8.9575668 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732314000 | 0.2 | 0.08 | 66.67 | 0.115 | 0.2 | 0.115 | 10380 |
| 1732227900 | 0.12 | 0 | 0.00 | 0.12 | 0.14 | 0.105 | 33562 |
| 1732141740 | 0.12 | -0.08 | -40.00 | 0.15 | 0.15 | 0.12 | 33060 |
| 1732055040 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 0 |
| 1731968640 | 0.2 | -0.015025 | -6.99 | 0.2001 | 0.2001 | 0.1501 | 12220 |
| 1731709260 | 0.215025 | -0.004975 | -2.26 | 0.215025 | 0.215025 | 0.215025 | 1201 |
| 1731622800 | 0.22 | 0.01 | 4.76 | 0.21 | 0.24 | 0.2001 | 7313 |
| 1731536760 | 0.21 | -0.14 | -40.00 | 0.24 | 0.2499 | 0.21 | 15301 |
| 1731450000 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
| 1731363600 | 0.35 | -0.05 | -12.50 | 0.35 | 0.35 | 0.35 | 115 |
| 1731104940 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1731018540 | 0.4 | -0.18 | -31.03 | 0.59 | 0.59 | 0.365 | 5167 |
| 1730931600 | 0.58 | -0.07 | -10.77 | 0.58 | 0.58 | 0.58 | 201 |
| 1730845680 | 0.65 | 0.43 | 195.45 | 0.1503 | 0.65 | 0.15 | 20426 |
| 1730759160 | 0.22 | 0.01 | 4.76 | 0.22 | 0.22 | 0.22 | 400 |
| 1730496420 | 0.21 | 0.0075 | 3.70 | 0.15 | 0.21 | 0.1301 | 12636 |
| 1730409780 | 0.2025 | -0.0175 | -7.95 | 0.22 | 0.22 | 0.15 | 24350 |
| 1730323500 | 0.22 | -0.106 | -32.52 | 0.225025 | 0.225025 | 0.22 | 2101 |
| 1730237280 | 0.326 | -0.024 | -6.86 | 0.35 | 0.35 | 0.25 | 3351 |
| 1730150880 | 0.35 | 0.23 | 191.67 | 0.35 | 0.35 | 0.157 | 1415 |
| 1729891740 | 0.12 | 0 | 0.00 | 0.12 | 0.12 | 0.12 | 0 |
| 1729805340 | 0.12 | 0 | 0.00 | 0.12 | 0.12 | 0.12 | 0 |
| 1729718940 | 0.12 | -0.12 | -50.00 | 0.1701 | 0.21 | 0.12 | 17519 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
