GHST World Inc (PK) (GHST)
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 | -0.027025 | -27.025 | 0.1 | 0.2 | 0.0621 | 738 | 0.09074744 | CS |
| 4 | 0.012975 | 21.625 | 0.06 | 0.208 | 0.042 | 14701 | 0.08766618 | CS |
| 12 | 0.020075 | 37.9489603025 | 0.0529 | 0.208 | 0.04 | 12034 | 0.0783727 | CS |
| 26 | 0.021975 | 43.0882352941 | 0.051 | 0.208 | 0.0244 | 10935 | 0.07001206 | CS |
| 52 | 0.036975 | 102.708333333 | 0.036 | 0.208 | 0.0244 | 9367 | 0.06435009 | CS |
| 156 | -0.206525 | -73.8908765653 | 0.2795 | 0.2995 | 0.0221 | 5407 | 0.07215259 | CS |
| 260 | 0.071885 | 6594.95412844 | 0.00109 | 0.3 | 0.0008 | 543379 | 0.00678292 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733264700 | 0.072975 | -0.01805 | -19.83 | 0.072975 | 0.072975 | 0.072975 | 1000 |
| 1733178180 | 0.091025 | 0.001025 | 1.14 | 0.2 | 0.2 | 0.091025 | 443 |
| 1732918200 | 0.09 | -0.01 | -10.00 | 0.0621 | 0.09 | 0.0621 | 1650 |
| 1732746540 | 0.1 | -0.005 | -4.76 | 0.1 | 0.1 | 0.1 | 120 |
| 1732659960 | 0.105 | 0 | 0.00 | 0.105 | 0.105 | 0.105 | 0 |
| 1732573560 | 0.105 | 0.0437 | 71.29 | 0.0979 | 0.105 | 0.093228 | 25459 |
| 1732314000 | 0.0613 | -0.0487 | -44.27 | 0.0856 | 0.0856 | 0.0613 | 1123 |
| 1732227900 | 0.11 | -0.01 | -8.33 | 0.11 | 0.11 | 0.11 | 1752 |
| 1732141740 | 0.12 | -0.0225 | -15.79 | 0.208 | 0.208 | 0.053 | 28428 |
| 1732054800 | 0.1424999 | 0.0199999 | 16.33 | 0.1225 | 0.15805 | 0.1225 | 20633 |
| 1731968640 | 0.1225 | 0.0554 | 82.56 | 0.12 | 0.1225 | 0.0505 | 9407 |
| 1731709260 | 0.0671 | 0.0171 | 34.20 | 0.097 | 0.097 | 0.0671 | 11440 |
| 1731623160 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1731536760 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 20400 |
| 1731450480 | 0.05 | -0.03 | -37.50 | 0.04605 | 0.05 | 0.046 | 65199 |
| 1731363600 | 0.08 | -0.03 | -27.27 | 0.08 | 0.08 | 0.08 | 523 |
| 1731104400 | 0.11 | -0.04 | -26.67 | 0.11005 | 0.11005 | 0.11 | 2861 |
| 1731018540 | 0.15 | 0 | 0.00 | 0.042 | 0.15 | 0.042 | 12100 |
| 1730931600 | 0.15 | 0.0785001 | 109.79 | 0.1 | 0.15 | 0.1 | 7535 |
| 1730845680 | 0.0714999 | -0.01675 | -18.98 | 0.06 | 0.1 | 0.053 | 40841 |
| 1730759160 | 0.08825 | -0.01175 | -11.75 | 0.0429999 | 0.15 | 0.0429999 | 2400 |
| 1730496420 | 0.1 | 0.036 | 56.25 | 0.0709999 | 0.1 | 0.064 | 35378 |
| 1730409780 | 0.064 | 0.0173 | 37.04 | 0.0709999 | 0.0709999 | 0.0429999 | 4500 |
| 1730323500 | 0.0467 | -0.00925 | -16.53 | 0.0656 | 0.0656 | 0.0467 | 11000 |
| 1730237280 | 0.05595 | 0 | 0.00 | 0.05595 | 0.05595 | 0.05595 | 0 |
| 1730150880 | 0.05595 | -0.00505 | -8.28 | 0.053 | 0.05595 | 0.053 | 10250 |
| 1729891500 | 0.061 | -0.004 | -6.15 | 0.0656 | 0.0656 | 0.0593 | 12540 |
| 1729805160 | 0.065 | -0.0007 | -1.07 | 0.0595 | 0.0656 | 0.0559 | 112319 |
| 1729718400 | 0.0657 | 0 | 0.00 | 0.0657 | 0.0657 | 0.0657 | 0 |
| 1729632000 | 0.0657 | 0 | 0.00 | 0.0657 | 0.0657 | 0.0657 | 0 |
| 1729545600 | 0.0657 | 0.005275 | 8.73 | 0.0657 | 0.0657 | 0.0657 | 661 |
| 1729286760 | 0.060425 | 0 | 0.00 | 0.060425 | 0.060425 | 0.060425 | 0 |
| 1729200360 | 0.060425 | 0 | 0.00 | 0.060425 | 0.060425 | 0.060425 | 0 |
| 1729113960 | 0.060425 | 0.009225 | 18.02 | 0.060425 | 0.060425 | 0.060425 | 500 |
| 1729027500 | 0.0512 | 0 | 0.00 | 0.0512 | 0.0512 | 0.0512 | 0 |
| 1728941100 | 0.0512 | 0 | 0.00 | 0.0512 | 0.0512 | 0.0512 | 0 |
| 1728681900 | 0.0512 | -0.0068 | -11.72 | 0.06 | 0.06 | 0.0512 | 1120 |
| 1728595560 | 0.058 | 0.016 | 38.10 | 0.04875 | 0.058 | 0.0432 | 13600 |
| 1728508800 | 0.042 | -0.0259 | -38.14 | 0.06 | 0.0679 | 0.042 | 1200 |
| 1728422580 | 0.0679 | 0.0259 | 61.67 | 0.0679 | 0.0679 | 0.0679 | 500 |
| 1728336000 | 0.042 | 0 | 0.00 | 0.042 | 0.042 | 0.042 | 0 |
| 1728076800 | 0.042 | 0 | 0.00 | 0.042 | 0.042 | 0.042 | 0 |
| 1727990400 | 0.042 | 0 | 0.00 | 0.042 | 0.042 | 0.042 | 0 |
| 1727904000 | 0.042 | 0 | 0.00 | 0.042 | 0.042 | 0.042 | 335 |
| 1727817780 | 0.042 | 0 | 0.00 | 0.042 | 0.042 | 0.042 | 0 |
| 1727731380 | 0.042 | -0.026 | -38.24 | 0.042 | 0.042 | 0.042 | 350 |
| 1727472000 | 0.068 | -0.002 | -2.86 | 0.0698 | 0.0698 | 0.042 | 6750 |
| 1727386200 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1727299200 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1727212800 | 0.07 | 0 | 0.00 | 0.0699 | 0.07 | 0.0699 | 4200 |
| 1727126940 | 0.07 | 0.001 | 1.45 | 0.047475 | 0.07 | 0.04 | 20600 |
| 1726867620 | 0.069 | 0 | 0.00 | 0.069 | 0.069 | 0.069 | 0 |
| 1726781220 | 0.069 | 0 | 0.00 | 0.04999 | 0.069 | 0.04999 | 723 |
| 1726694460 | 0.069 | -0.001 | -1.43 | 0.062 | 0.069 | 0.04 | 2551 |
| 1726608240 | 0.07 | 0.0233501 | 50.05 | 0.0699 | 0.07 | 0.0699 | 800 |
| 1726521720 | 0.0466499 | -0.00625 | -11.81 | 0.047665 | 0.047665 | 0.0466499 | 740 |
| 1726262700 | 0.0529 | 0 | 0.00 | 0.0529 | 0.0529 | 0.0529 | 0 |
| 1726176300 | 0.0529 | 0 | 0.00 | 0.0529 | 0.0529 | 0.0529 | 0 |
| 1726089900 | 0.0529 | 0 | 0.00 | 0.0529 | 0.0529 | 0.0529 | 0 |
| 1726003500 | 0.0529 | 0 | 0.00 | 0.0529 | 0.0529 | 0.0529 | 450 |
| 1725917160 | 0.0529 | -0.017 | -24.32 | 0.04 | 0.0529 | 0.04 | 1500 |
| 1725633000 | 0.0699 | 0 | 0.00 | 0.0699 | 0.0699 | 0.0699 | 0 |
| 1725546600 | 0.0699 | 0 | 0.00 | 0.0699 | 0.0699 | 0.0699 | 0 |
| 1725460200 | 0.0699 | 0 | 0.00 | 0.0699 | 0.0699 | 0.0699 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
