Gemfields Group Ltd (PK) (PLLHF)
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 | 0.0666 | 0.0666 | 0.0666 | 36630 | 0.0666 | CS |
| 4 | -0.0047 | -6.59186535764 | 0.0713 | 0.0713 | 0.0666 | 31685 | 0.0666 | CS |
| 12 | -0.0334 | -33.4 | 0.1 | 0.105 | 0.0666 | 86049 | 0.09531301 | CS |
| 26 | -0.0549 | -45.1851851852 | 0.1215 | 0.1865 | 0.0666 | 46808 | 0.09881686 | CS |
| 52 | -0.0464 | -41.0619469027 | 0.113 | 0.1865 | 0.0666 | 69394 | 0.10619658 | CS |
| 156 | -0.1634 | -71.0434782609 | 0.23 | 0.23 | 0.0666 | 33507 | 0.11696436 | CS |
| 260 | -0.0741 | -52.6652452026 | 0.1407 | 0.24 | 0.06 | 52995 | 0.11853331 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738362540 | 0.0666 | 0 | 0.00 | 0.0666 | 0.0666 | 0.0666 | 0 |
| 1738276140 | 0.0666 | 0 | 0.00 | 0.0666 | 0.0666 | 0.0666 | 0 |
| 1738189740 | 0.0666 | 0 | 0.00 | 0.0666 | 0.0666 | 0.0666 | 36630 |
| 1738102980 | 0.0666 | 0 | 0.00 | 0.0666 | 0.0666 | 0.0666 | 0 |
| 1738016580 | 0.0666 | 0 | 0.00 | 0.0666 | 0.0666 | 0.0666 | 0 |
| 1737757380 | 0.0666 | 0 | 0.00 | 0.0666 | 0.0666 | 0.0666 | 0 |
| 1737670980 | 0.0666 | 0 | 0.00 | 0.0666 | 0.0666 | 0.0666 | 0 |
| 1737584580 | 0.0666 | 0 | 0.00 | 0.0666 | 0.0666 | 0.0666 | 0 |
| 1737498180 | 0.0666 | 0 | 0.00 | 0.0666 | 0.0666 | 0.0666 | 0 |
| 1737152580 | 0.0666 | 0 | 0.00 | 0.0666 | 0.0666 | 0.0666 | 0 |
| 1737066180 | 0.0666 | 0 | 0.00 | 0.0666 | 0.0666 | 0.0666 | 0 |
| 1736979780 | 0.0666 | 0 | 0.00 | 0.0666 | 0.0666 | 0.0666 | 0 |
| 1736893380 | 0.0666 | -0.0384 | -36.57 | 0.0713 | 0.0713 | 0.0666 | 26740 |
| 1736806800 | 0.105 | 0 | 0.00 | 0.105 | 0.105 | 0.105 | 0 |
| 1736547600 | 0.105 | 0 | 0.00 | 0.105 | 0.105 | 0.105 | 0 |
| 1736374800 | 0.105 | 0 | 0.00 | 0.105 | 0.105 | 0.105 | 0 |
| 1736288400 | 0.105 | 0 | 0.00 | 0.105 | 0.105 | 0.105 | 0 |
| 1736202000 | 0.105 | 0 | 0.00 | 0.105 | 0.105 | 0.105 | 0 |
| 1735942800 | 0.105 | 0 | 0.00 | 0.105 | 0.105 | 0.105 | 0 |
| 1735856400 | 0.105 | 0 | 0.00 | 0.105 | 0.105 | 0.105 | 0 |
| 1735683600 | 0.105 | 0 | 0.00 | 0.105 | 0.105 | 0.105 | 0 |
| 1735597200 | 0.105 | 0 | 0.00 | 0.105 | 0.105 | 0.105 | 0 |
| 1735338000 | 0.105 | 0.005 | 5.00 | 0.105 | 0.105 | 0.105 | 20000 |
| 1735251780 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1735078980 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1734992580 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1734733380 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1734646980 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1734560580 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1734474180 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1734387780 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1734128580 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1734042180 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1733955780 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1733869380 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1733782980 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1733523780 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1733437380 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1733350980 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1733264580 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1733178180 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 6876 |
| 1732919340 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1732746540 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1732660140 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 340000 |
| 1732545000 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1732285800 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1732199400 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1732113000 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1732026600 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1731940200 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1731681000 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1731594600 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1731508200 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1731421800 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1731335400 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1731076200 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1730989800 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1730903400 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1730817000 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1730730600 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
