Haydale Graphene Inds PLC (PK) (HDGHF)
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 | 0.0018 | 56.25 | 0.0032 | 0.0065 | 0.0032 | 58735 | 0.00512766 | CS |
| 4 | 0 | 0 | 0.005 | 0.0068 | 0.0032 | 42673 | 0.00494887 | CS |
| 12 | -0.004 | -44.4444444444 | 0.009 | 0.009 | 0.0032 | 84843 | 0.00546925 | CS |
| 26 | -0.0017 | -25.3731343284 | 0.0067 | 0.009 | 0.0032 | 87179 | 0.00608156 | CS |
| 52 | -0.0122 | -70.9302325581 | 0.0172 | 0.0172 | 0.0032 | 86139 | 0.00718658 | CS |
| 156 | -0.1075 | -95.5555555556 | 0.1125 | 0.1187 | 0.0032 | 66925 | 0.03318164 | CS |
| 260 | -0.02 | -80 | 0.025 | 0.275 | 0.0032 | 77931 | 0.05795318 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029100 | 0.0039 | -0.0026 | -40.00 | 0.0039 | 0.0039 | 0.0039 | 15000 |
| 1721942400 | 0.0065 | 0.0013 | 25.00 | 0.0052 | 0.0065 | 0.00494 | 500 |
| 1721856480 | 0.0052 | 0 | 0.00 | 0.0052 | 0.0052 | 0.0052 | 1500 |
| 1721770140 | 0.0052 | 0.0003801 | 7.89 | 0.0062 | 0.0065 | 0.0052 | 270376 |
| 1721683740 | 0.0048199 | 0.0003599 | 8.07 | 0.0032 | 0.0061 | 0.0032 | 6300 |
| 1721424180 | 0.00446 | -0.00054 | -10.80 | 0.0053 | 0.0053 | 0.00446 | 212000 |
| 1721337960 | 0.005 | -0.0018 | -26.47 | 0.0032 | 0.005 | 0.0032 | 9000 |
| 1721251320 | 0.0068 | 0.0023 | 51.11 | 0.0044 | 0.0068 | 0.0044 | 20000 |
| 1721164920 | 0.0045 | 1.0E-5 | 0.22 | 0.0045 | 0.0045 | 0.0045 | 18888 |
| 1721078940 | 0.00449 | -0.00111 | -19.82 | 0.00449 | 0.00449 | 0.00449 | 1000 |
| 1720819200 | 0.0056 | 0.0006 | 12.00 | 0.0056 | 0.0056 | 0.0056 | 20000 |
| 1720733280 | 0.005 | 0.00108 | 27.55 | 0.005 | 0.005 | 0.005 | 71097 |
| 1720646880 | 0.00392 | -0.00138 | -26.04 | 0.005 | 0.005 | 0.00392 | 2100 |
| 1720560000 | 0.0053 | 0 | 0.00 | 0.0053 | 0.0053 | 0.0053 | 0 |
| 1720473600 | 0.0053 | 0.0003 | 6.00 | 0.0053 | 0.0053 | 0.0053 | 21000 |
| 1720214640 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 4001 |
| 1720041780 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1719955380 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1719868980 | 0.005 | 0.00075 | 17.65 | 0.005 | 0.005 | 0.005 | 10001 |
| 1719610020 | 0.00425 | 0.00021 | 5.20 | 0.004 | 0.00425 | 0.004 | 42444 |
| 1719523680 | 0.00404 | 0 | 0.00 | 0.00404 | 0.00404 | 0.00404 | 0 |
| 1719437280 | 0.00404 | 0 | 0.00 | 0.00404 | 0.00404 | 0.00404 | 0 |
| 1719350880 | 0.00404 | -0.00074 | -15.48 | 0.0032 | 0.0041 | 0.0032 | 301000 |
| 1719264540 | 0.00478 | -4.0E-5 | -0.83 | 0.0041 | 0.00478 | 0.0041 | 40999 |
| 1719005220 | 0.0048199 | 0.0008199 | 20.50 | 0.00455 | 0.005 | 0.00455 | 82700 |
| 1718918940 | 0.004 | 0 | 0.00 | 0.004 | 0.004 | 0.004 | 0 |
| 1718746140 | 0.004 | -0.001925 | -32.49 | 0.0045 | 0.0047999 | 0.004 | 173070 |
| 1718659680 | 0.005925 | 0.000925 | 18.50 | 0.005 | 0.005925 | 0.005 | 135960 |
| 1718400540 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1718314140 | 0.005 | -0.0016 | -24.24 | 0.005 | 0.005 | 0.005 | 100 |
| 1718227380 | 0.0066 | 0 | 0.00 | 0.0061199 | 0.0066 | 0.0061199 | 310000 |
| 1718141340 | 0.0066 | 0 | 0.00 | 0.005 | 0.0066 | 0.005 | 45969 |
| 1718054880 | 0.0066 | 0.0015 | 29.41 | 0.005 | 0.0066 | 0.005 | 29990 |
| 1717795800 | 0.0051 | 0.0001 | 2.00 | 0.005 | 0.0051 | 0.005 | 21535 |
| 1717709400 | 0.005 | -0.0009 | -15.25 | 0.005 | 0.005 | 0.005 | 100 |
| 1717622460 | 0.0059 | 0 | 0.00 | 0.0059 | 0.0059 | 0.0036 | 750305 |
| 1717536360 | 0.0059 | 4.5E-5 | 0.77 | 0.0059 | 0.0059 | 0.0059 | 266949 |
| 1717450020 | 0.005855 | 0 | 0.00 | 0.005855 | 0.005855 | 0.005855 | 0 |
| 1717190820 | 0.005855 | 0 | 0.00 | 0.005855 | 0.005855 | 0.005855 | 0 |
| 1717104420 | 0.005855 | 0 | 0.00 | 0.005855 | 0.005855 | 0.005855 | 0 |
| 1717018020 | 0.005855 | -4.5E-5 | -0.76 | 0.005855 | 0.005855 | 0.005855 | 30769 |
| 1716931740 | 0.0059 | -0.0003 | -4.84 | 0.005 | 0.0065 | 0.005 | 28000 |
| 1716586140 | 0.0062 | 0 | 0.00 | 0.0062 | 0.0062 | 0.0062 | 0 |
| 1716499740 | 0.0062 | 0.0012 | 24.00 | 0.0062 | 0.0062 | 0.0062 | 95000 |
| 1716412800 | 0.005 | -0.0002 | -3.85 | 0.0056 | 0.0056 | 0.005 | 7010 |
| 1716326940 | 0.0052 | -0.0013 | -20.00 | 0.0052 | 0.0052 | 0.0052 | 191853 |
| 1716240180 | 0.0065 | 0.0011 | 20.37 | 0.0053 | 0.0065 | 0.0053 | 9990 |
| 1715980800 | 0.0054 | 0 | 0.00 | 0.0054 | 0.0054 | 0.0054 | 0 |
| 1715894400 | 0.0054 | 0 | 0.00 | 0.0054 | 0.0054 | 0.0054 | 0 |
| 1715808000 | 0.0054 | 0 | 0.00 | 0.0054 | 0.0054 | 0.0054 | 12918 |
| 1715722140 | 0.0054 | -0.002 | -27.03 | 0.0074 | 0.0074 | 0.0054 | 77570 |
| 1715635200 | 0.0074 | 0.0006 | 8.82 | 0.0074 | 0.0074 | 0.0074 | 200 |
| 1715376120 | 0.0068 | 0 | 0.00 | 0.0068 | 0.0068 | 0.0068 | 0 |
| 1715289720 | 0.0068 | -0.0009 | -11.69 | 0.0063 | 0.0068 | 0.0063 | 8000 |
| 1715203200 | 0.0077 | 0.0025 | 48.08 | 0.0077 | 0.0077 | 0.0077 | 100100 |
| 1715117340 | 0.0052 | 0 | 0.00 | 0.0052 | 0.0052 | 0.0052 | 0 |
| 1715030940 | 0.0052 | 0 | 0.00 | 0.009 | 0.009 | 0.0052 | 118100 |
| 1714771740 | 0.0052 | -0.0001 | -1.89 | 0.00684 | 0.0082 | 0.0052 | 132025 |
| 1714685400 | 0.0053 | 0 | 0.00 | 0.0053 | 0.0053 | 0.0053 | 0 |
| 1714599000 | 0.0053 | 0 | 0.00 | 0.0053 | 0.0053 | 0.0053 | 0 |
| 1714512600 | 0.0053 | -0.00122 | -18.71 | 0.0053 | 0.0053 | 0.0053 | 6000 |
| 1714425720 | 0.00652 | -0.00038 | -5.51 | 0.005 | 0.00652 | 0.005 | 10982 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
