Greenshift Corporation (PK) (GERS)
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 | -0.009 | -20.4545454545 | 0.044 | 0.044 | 0.035 | 22130 | 0.03716237 | CS |
| 4 | -0.015 | -30 | 0.05 | 0.05 | 0.03 | 18325 | 0.04097347 | CS |
| 12 | -0.029 | -45.3125 | 0.064 | 0.067 | 0.03 | 22105 | 0.049206 | CS |
| 26 | -0.0215 | -38.0530973451 | 0.0565 | 0.0769 | 0.0122 | 24461 | 0.05104961 | CS |
| 52 | -0.0191 | -35.3049907579 | 0.0541 | 0.106 | 0.0122 | 27283 | 0.05503878 | CS |
| 156 | -0.0294 | -45.652173913 | 0.0644 | 0.23 | 0.0122 | 31533 | 0.07594577 | CS |
| 260 | -0.028 | -44.4444444444 | 0.063 | 0.44 | 0.01 | 28451 | 0.08002545 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029100 | 0.035 | -0.00375 | -9.68 | 0.035 | 0.035 | 0.035 | 10000 |
| 1721942400 | 0.03875 | 0.00175 | 4.73 | 0.03875 | 0.03875 | 0.03875 | 5000 |
| 1721856540 | 0.037 | 0 | 0.00 | 0.037 | 0.037 | 0.037 | 0 |
| 1721770140 | 0.037 | 0 | 0.00 | 0.037 | 0.037 | 0.037 | 0 |
| 1721683740 | 0.037 | -0.007 | -15.91 | 0.035 | 0.0429999 | 0.035 | 61100 |
| 1721424180 | 0.044 | 0.0063 | 16.71 | 0.044 | 0.044 | 0.044 | 290 |
| 1721337960 | 0.0377 | -0.00405 | -9.70 | 0.0377 | 0.0395 | 0.0377 | 5500 |
| 1721251320 | 0.04175 | 0 | 0.00 | 0.04175 | 0.04175 | 0.04175 | 0 |
| 1721164920 | 0.04175 | -0.00325 | -7.22 | 0.03725 | 0.04175 | 0.035 | 17800 |
| 1721078940 | 0.045 | 0.012524 | 38.56 | 0.045 | 0.045 | 0.045 | 3000 |
| 1720819200 | 0.032476 | -0.012524 | -27.83 | 0.031 | 0.032476 | 0.031 | 20000 |
| 1720733280 | 0.045 | 0.00425 | 10.43 | 0.045 | 0.045 | 0.045 | 2500 |
| 1720646880 | 0.04075 | -0.00825 | -16.84 | 0.04 | 0.04075 | 0.032 | 20240 |
| 1720560240 | 0.049 | 0 | 0.00 | 0.049 | 0.049 | 0.049 | 0 |
| 1720473840 | 0.049 | 0 | 0.00 | 0.049 | 0.049 | 0.049 | 0 |
| 1720214640 | 0.049 | 0.009 | 22.50 | 0.04 | 0.049 | 0.03 | 57400 |
| 1720041000 | 0.04 | -0.009 | -18.37 | 0.0451 | 0.0451 | 0.036 | 40400 |
| 1719955740 | 0.049 | 0.013 | 36.11 | 0.0426 | 0.049 | 0.0426 | 1000 |
| 1719868980 | 0.036 | -0.018 | -33.33 | 0.05 | 0.05 | 0.0352 | 4000 |
| 1719609840 | 0.054 | 0 | 0.00 | 0.054 | 0.054 | 0.054 | 0 |
| 1719523440 | 0.054 | 0 | 0.00 | 0.054 | 0.054 | 0.054 | 0 |
| 1719437040 | 0.054 | 0.019 | 54.29 | 0.0353 | 0.054 | 0.0352 | 3750 |
| 1719350880 | 0.035 | -0.029 | -45.31 | 0.046 | 0.0509999 | 0.035 | 21000 |
| 1719264540 | 0.064 | 0.014 | 28.00 | 0.038 | 0.064 | 0.038 | 23662 |
| 1719005220 | 0.05 | 0 | 0.00 | 0.04 | 0.05 | 0.04 | 23800 |
| 1718918640 | 0.05 | -0.005 | -9.09 | 0.0425 | 0.05 | 0.0425 | 14000 |
| 1718746140 | 0.055 | 0.015 | 37.50 | 0.0512499 | 0.055 | 0.0512499 | 37636 |
| 1718659680 | 0.04 | -0.015 | -27.27 | 0.0432499 | 0.05 | 0.038 | 124180 |
| 1718400180 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1718313780 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1718227380 | 0.055 | 0.01 | 22.22 | 0.0452 | 0.055 | 0.0411 | 48772 |
| 1718141340 | 0.045 | -0.019 | -29.69 | 0.04999 | 0.04999 | 0.045 | 23000 |
| 1718055000 | 0.064 | 0 | 0.00 | 0.064 | 0.064 | 0.064 | 0 |
| 1717795800 | 0.064 | 0.0069 | 12.08 | 0.0511 | 0.064 | 0.042 | 27423 |
| 1717709400 | 0.0571 | 0 | 0.00 | 0.0571 | 0.0571 | 0.0571 | 0 |
| 1717622460 | 0.0571 | -0.0089 | -13.48 | 0.041 | 0.0571 | 0.041 | 14687 |
| 1717536240 | 0.066 | 0 | 0.00 | 0.066 | 0.066 | 0.066 | 0 |
| 1717449840 | 0.066 | 0 | 0.00 | 0.066 | 0.066 | 0.066 | 0 |
| 1717190640 | 0.066 | 0 | 0.00 | 0.066 | 0.066 | 0.066 | 0 |
| 1717104240 | 0.066 | 0 | 0.00 | 0.066 | 0.066 | 0.066 | 0 |
| 1717017840 | 0.066 | 0 | 0.00 | 0.066 | 0.066 | 0.066 | 0 |
| 1716931440 | 0.066 | 0 | 0.00 | 0.066 | 0.066 | 0.066 | 0 |
| 1716585840 | 0.066 | 0.01 | 17.86 | 0.066 | 0.066 | 0.066 | 2000 |
| 1716499740 | 0.056 | 0.003 | 5.66 | 0.042 | 0.056 | 0.0391 | 34272 |
| 1716412800 | 0.053 | -0.006 | -10.17 | 0.056 | 0.056 | 0.053 | 3272 |
| 1716326940 | 0.059 | -0.0069 | -10.47 | 0.039 | 0.064 | 0.036 | 99018 |
| 1716240540 | 0.0659 | 0 | 0.00 | 0.0659 | 0.0659 | 0.0659 | 0 |
| 1715981340 | 0.0659 | 0.0144 | 27.96 | 0.056 | 0.0659 | 0.056 | 4000 |
| 1715894940 | 0.0515 | -0.00875 | -14.52 | 0.04775 | 0.0565 | 0.04775 | 12000 |
| 1715808000 | 0.06025 | 0.01245 | 26.05 | 0.0391 | 0.06025 | 0.0391 | 31000 |
| 1715722140 | 0.0478 | -0.0122 | -20.33 | 0.05655 | 0.05655 | 0.0478 | 1600 |
| 1715635200 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1715376000 | 0.06 | -0.007 | -10.45 | 0.06 | 0.06 | 0.06 | 100 |
| 1715289720 | 0.067 | 0.003 | 4.69 | 0.067 | 0.067 | 0.067 | 2000 |
| 1715203200 | 0.064 | 0.004 | 6.67 | 0.0381 | 0.064 | 0.0381 | 13000 |
| 1715117340 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1715030940 | 0.06 | 5.0E-5 | 0.08 | 0.0504 | 0.06 | 0.0504 | 12000 |
| 1714771740 | 0.05995 | 0.01545 | 34.72 | 0.064 | 0.064 | 0.05995 | 3500 |
| 1714685340 | 0.0445 | -0.023 | -34.07 | 0.0492 | 0.054 | 0.0391 | 47046 |
| 1714599000 | 0.0675 | 0 | 0.00 | 0.0675 | 0.0675 | 0.0675 | 0 |
| 1714512600 | 0.0675 | 0 | 0.00 | 0.0675 | 0.0675 | 0.0675 | 0 |
| 1714425720 | 0.0675 | 0 | 0.00 | 0.042425 | 0.0675 | 0.038 | 28784 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
