EACO Corporation (PK) (EACO)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 43.01 | 43.01 | 43.01 | 300 | 43.01 | CS |
| 4 | -3.99 | -8.48936170213 | 47 | 47.5 | 43.01 | 350 | 45.57571429 | CS |
| 12 | 3.01 | 7.525 | 40 | 48.1 | 40 | 397 | 43.87902803 | CS |
| 26 | 5.29 | 14.0243902439 | 37.72 | 48.1 | 34 | 440 | 41.1778101 | CS |
| 52 | 9.01 | 26.5 | 34 | 48.1 | 12 | 416 | 37.8005785 | CS |
| 156 | 24.01 | 126.368421053 | 19 | 48.1 | 12 | 492 | 31.76162627 | CS |
| 260 | 29.51 | 218.592592593 | 13.5 | 48.1 | 11.54 | 509 | 25.13683262 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742592600 | 43.01 | 0 | 0.00 | 43.01 | 43.01 | 43.01 | 0 |
| 1742506200 | 43.01 | 0 | 0.00 | 43.01 | 43.01 | 43.01 | 0 |
| 1742419800 | 43.01 | 0 | 0.00 | 43.01 | 43.01 | 43.01 | 0 |
| 1742333400 | 43.01 | -4.49 | -9.45 | 43.01 | 43.01 | 43.01 | 300 |
| 1742250000 | 47.5 | 0 | 0.00 | 47.5 | 47.5 | 47.5 | 0 |
| 1741990800 | 47.5 | 0 | 0.00 | 47.5 | 47.5 | 47.5 | 0 |
| 1741904400 | 47.5 | 0 | 0.00 | 47.5 | 47.5 | 47.5 | 0 |
| 1741818000 | 47.5 | 0 | 0.00 | 47.5 | 47.5 | 47.5 | 0 |
| 1741731600 | 47.5 | 0 | 0.00 | 47.5 | 47.5 | 47.5 | 0 |
| 1741645200 | 47.5 | 0 | 0.00 | 47.5 | 47.5 | 47.5 | 0 |
| 1741386000 | 47.5 | 0 | 0.00 | 47.5 | 47.5 | 47.5 | 0 |
| 1741299600 | 47.5 | 0 | 0.00 | 47.5 | 47.5 | 47.5 | 0 |
| 1741213200 | 47.5 | 0 | 0.00 | 47.5 | 47.5 | 47.5 | 0 |
| 1741126800 | 47.5 | -0.4 | -0.84 | 47 | 47.5 | 47 | 400 |
| 1741040940 | 47.9 | 0 | 0.00 | 47.9 | 47.9 | 47.9 | 0 |
| 1740781740 | 47.9 | 0 | 0.00 | 47.9 | 47.9 | 47.9 | 0 |
| 1740695340 | 47.9 | 0 | 0.00 | 47.9 | 47.9 | 47.9 | 0 |
| 1740608940 | 47.9 | 0 | 0.00 | 47.9 | 47.9 | 47.9 | 0 |
| 1740522540 | 47.9 | 0 | 0.00 | 47.9 | 47.9 | 47.9 | 0 |
| 1740436140 | 47.9 | 0 | 0.00 | 47.9 | 47.9 | 47.9 | 0 |
| 1740176940 | 47.9 | 0 | 0.00 | 47.9 | 47.9 | 47.9 | 0 |
| 1740090540 | 47.9 | 0 | 0.00 | 47.9 | 47.9 | 47.9 | 0 |
| 1740004140 | 47.9 | 0 | 0.00 | 47.9 | 47.9 | 47.9 | 0 |
| 1739917740 | 47.9 | 2.15 | 4.70 | 46.5 | 48.1 | 46.5 | 1247 |
| 1739571720 | 45.75 | 0 | 0.00 | 45.75 | 45.75 | 45.75 | 0 |
| 1739485320 | 45.75 | 0 | 0.00 | 45.75 | 45.75 | 45.75 | 0 |
| 1739398920 | 45.75 | 0.75 | 1.67 | 45.75 | 45.75 | 45.75 | 200 |
| 1739312940 | 45 | 0.5 | 1.12 | 45 | 45 | 45 | 336 |
| 1739226360 | 44.5 | 0 | 0.00 | 44.5 | 44.5 | 44.5 | 0 |
| 1738967160 | 44.5 | -0.5 | -1.11 | 44.5 | 44.5 | 44.5 | 200 |
| 1738880880 | 45 | 0 | 0.00 | 45 | 45 | 45 | 0 |
| 1738794480 | 45 | 0 | 0.00 | 45 | 45 | 45 | 0 |
| 1738708080 | 45 | 1 | 2.27 | 45 | 45 | 45 | 108 |
| 1738621680 | 44 | 0 | 0.00 | 44 | 44 | 44 | 0 |
| 1738362480 | 44 | 0 | 0.00 | 44 | 44 | 44 | 0 |
| 1738276080 | 44 | 0 | 0.00 | 44 | 44 | 44 | 0 |
| 1738189680 | 44 | 0 | 0.00 | 44 | 44 | 44 | 0 |
| 1738103280 | 44 | 0 | 0.00 | 44 | 44 | 44 | 150 |
| 1738016820 | 44 | 0.5 | 1.15 | 44 | 44 | 44 | 108 |
| 1737757440 | 43.5 | 1.5 | 3.57 | 43.5 | 43.5 | 43.5 | 263 |
| 1737671040 | 42 | 0 | 0.00 | 42 | 42 | 42 | 0 |
| 1737584640 | 42 | 0 | 0.00 | 41.99 | 42 | 41.99 | 360 |
| 1737498540 | 42 | 0.01 | 0.02 | 42 | 42 | 42 | 265 |
| 1737152880 | 41.99 | 1.09 | 2.67 | 41.99 | 41.99 | 41.99 | 173 |
| 1737066420 | 40.9 | 0.9 | 2.25 | 42 | 42 | 40.87 | 1707 |
| 1736979600 | 40 | 0 | 0.00 | 40 | 40 | 40 | 0 |
| 1736893200 | 40 | 0 | 0.00 | 40 | 40 | 40 | 0 |
| 1736806800 | 40 | 3.5 | 9.59 | 40 | 40 | 40 | 140 |
| 1736515800 | 36.5 | 0 | 0.00 | 36.5 | 36.5 | 36.5 | 0 |
| 1736343000 | 36.5 | 0 | 0.00 | 36.5 | 36.5 | 36.5 | 0 |
| 1736256600 | 36.5 | 0 | 0.00 | 36.5 | 36.5 | 36.5 | 0 |
| 1736170200 | 36.5 | 0 | 0.00 | 36.5 | 36.5 | 36.5 | 0 |
| 1735911000 | 36.5 | 0 | 0.00 | 36.5 | 36.5 | 36.5 | 0 |
| 1735824600 | 36.5 | 0 | 0.00 | 36.5 | 36.5 | 36.5 | 0 |
| 1735651800 | 36.5 | 0 | 0.00 | 36.5 | 36.5 | 36.5 | 0 |
| 1735565400 | 36.5 | 0 | 0.00 | 36.5 | 36.5 | 36.5 | 0 |
| 1735306200 | 36.5 | 0 | 0.00 | 36.5 | 36.5 | 36.5 | 0 |
| 1735219800 | 36.5 | 0 | 0.00 | 36.5 | 36.5 | 36.5 | 0 |
| 1735047000 | 36.5 | 0 | 0.00 | 36.5 | 36.5 | 36.5 | 0 |
| 1734960600 | 36.5 | 0 | 0.00 | 36.5 | 36.5 | 36.5 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
