First Pacific Co (PK) (FPAFF)
USOTC
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.0108 | 2.00296735905 | 0.5392 | 0.55 | 0.5159 | 5000 | 0.55 | CS |
4 | 0.0579 | 11.7659012396 | 0.4921 | 0.55 | 0.4921 | 2065 | 0.54210605 | CS |
12 | 0.11 | 25 | 0.44 | 0.55 | 0.41 | 18747 | 0.45390805 | CS |
26 | 0.0666 | 13.7774100124 | 0.4834 | 0.55 | 0.41 | 22284 | 0.4610186 | CS |
52 | 0.1697 | 44.6226663161 | 0.3803 | 0.55 | 0.355 | 37517 | 0.41109537 | CS |
156 | 0.2009 | 57.5479805213 | 0.3491 | 0.55 | 0.2624 | 33018 | 0.37533926 | CS |
260 | 0.18352 | 50.0764025322 | 0.36648 | 0.55 | 0.136 | 50255 | 0.32371763 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1727990760 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 8170 |
1727904600 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 0 |
1727818200 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 0 |
1727731800 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 0 |
1727472600 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 0 |
1727386200 | 0.55 | 0.0081 | 1.49 | 0.5392 | 0.55 | 0.5159 | 5000 |
1727299440 | 0.5419 | 0 | 0.00 | 0.5419 | 0.5419 | 0.5419 | 0 |
1727213040 | 0.5419 | 0 | 0.00 | 0.5419 | 0.5419 | 0.5419 | 0 |
1727126640 | 0.5419 | 0 | 0.00 | 0.5419 | 0.5419 | 0.5419 | 0 |
1726867440 | 0.5419 | 0 | 0.00 | 0.5419 | 0.5419 | 0.5419 | 0 |
1726781040 | 0.5419 | 0 | 0.00 | 0.5419 | 0.5419 | 0.5419 | 0 |
1726694640 | 0.5419 | 0 | 0.00 | 0.5419 | 0.5419 | 0.5419 | 0 |
1726608240 | 0.5419 | -0.0081 | -1.47 | 0.5419 | 0.5419 | 0.5419 | 1200 |
1726521900 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 0 |
1726262700 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 0 |
1726176300 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 0 |
1726089900 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 0 |
1726003500 | 0.55 | 0.0579 | 11.77 | 0.55 | 0.55 | 0.55 | 1100 |
1725917040 | 0.4921 | 0 | 0.00 | 0.4921 | 0.4921 | 0.4921 | 0 |
1725657840 | 0.4921 | 0 | 0.00 | 0.4921 | 0.4921 | 0.4921 | 0 |
1725571440 | 0.4921 | -0.04045 | -7.60 | 0.4921 | 0.4921 | 0.4921 | 958 |
1725485340 | 0.53255 | 0 | 0.00 | 0.53255 | 0.53255 | 0.53255 | 0 |
1725398940 | 0.53255 | 0 | 0.00 | 0.53255 | 0.53255 | 0.53255 | 0 |
1725053340 | 0.53255 | 0.07735 | 16.99 | 0.53255 | 0.53255 | 0.53255 | 900 |
1724966880 | 0.4552 | 0 | 0.00 | 0.4552 | 0.4552 | 0.4552 | 0 |
1724880480 | 0.4552 | 0 | 0.00 | 0.4552 | 0.4552 | 0.4552 | 0 |
1724794080 | 0.4552 | 0 | 0.00 | 0.4552 | 0.4552 | 0.4552 | 0 |
1724707680 | 0.4552 | 0 | 0.00 | 0.4552 | 0.4552 | 0.4552 | 0 |
1724448480 | 0.4552 | 0 | 0.00 | 0.4552 | 0.4552 | 0.4552 | 0 |
1724362080 | 0.4552 | 0 | 0.00 | 0.4552 | 0.4552 | 0.4552 | 0 |
1724275680 | 0.4552 | 0 | 0.00 | 0.4552 | 0.4552 | 0.4552 | 0 |
1724189280 | 0.4552 | 0 | 0.00 | 0.4552 | 0.4552 | 0.4552 | 0 |
1724102880 | 0.4552 | -0.06967 | -13.27 | 0.4552 | 0.4552 | 0.4552 | 221000 |
1723843740 | 0.5248699 | 0.1004699 | 23.67 | 0.4527 | 0.5248699 | 0.4527 | 12000 |
1723757160 | 0.4244 | 0 | 0.00 | 0.4244 | 0.4244 | 0.4244 | 0 |
1723670760 | 0.4244 | 0 | 0.00 | 0.4244 | 0.4244 | 0.4244 | 0 |
1723584360 | 0.4244 | 0.0113 | 2.74 | 0.4244 | 0.4244 | 0.4244 | 22899 |
1723497600 | 0.4131 | 0 | 0.00 | 0.4131 | 0.4131 | 0.4131 | 0 |
1723238400 | 0.4131 | -0.0597 | -12.63 | 0.4611 | 0.4611 | 0.4131 | 4506 |
1723152600 | 0.4728 | 0 | 0.00 | 0.4728 | 0.4728 | 0.4728 | 0 |
1723066200 | 0.4728 | 0 | 0.00 | 0.4728 | 0.4728 | 0.4728 | 0 |
1722979800 | 0.4728 | 0 | 0.00 | 0.4728 | 0.4728 | 0.4728 | 0 |
1722893340 | 0.4728 | 0.0628001 | 15.32 | 0.4672 | 0.4728 | 0.4672 | 7126 |
1722634140 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 0 |
1722547740 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 0 |
1722461340 | 0.4099999 | -0.024 | -5.53 | 0.4099999 | 0.4099999 | 0.4099999 | 2300 |
1722374940 | 0.434 | 0 | 0.00 | 0.434 | 0.434 | 0.434 | 0 |
1722288540 | 0.434 | 0 | 0.00 | 0.434 | 0.434 | 0.434 | 0 |
1722029340 | 0.434 | 0 | 0.00 | 0.434 | 0.434 | 0.434 | 0 |
1721942940 | 0.434 | 0 | 0.00 | 0.434 | 0.434 | 0.434 | 0 |
1721856540 | 0.434 | 0 | 0.00 | 0.434 | 0.434 | 0.434 | 0 |
1721770140 | 0.434 | -0.017 | -3.77 | 0.43 | 0.434 | 0.43 | 9400 |
1721683380 | 0.451 | 0 | 0.00 | 0.451 | 0.451 | 0.451 | 0 |
1721424180 | 0.451 | -0.01075 | -2.33 | 0.451 | 0.451 | 0.451 | 5000 |
1721337960 | 0.46175 | 0.01175 | 2.61 | 0.46175 | 0.46175 | 0.46175 | 2000 |
1721251320 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
1721164920 | 0.45 | 0.0326 | 7.81 | 0.45 | 0.45 | 0.45 | 6000 |
1721078400 | 0.4174 | 0 | 0.00 | 0.4174 | 0.4174 | 0.4174 | 0 |
1720819200 | 0.4174 | -0.0126 | -2.93 | 0.4174 | 0.4174 | 0.4174 | 3063 |
1720733280 | 0.43 | -0.0193 | -4.30 | 0.44 | 0.44 | 0.43 | 33000 |
1720646880 | 0.4493 | 0.0033 | 0.74 | 0.4493 | 0.4493 | 0.4493 | 1000 |
1720560540 | 0.446 | 0.001 | 0.22 | 0.446 | 0.446 | 0.446 | 3000 |
1720445400 | 0.445 | 0 | 0.00 | 0.445 | 0.445 | 0.445 | 0 |
1720186200 | 0.445 | 0 | 0.00 | 0.445 | 0.445 | 0.445 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.