Interact Holdings Group Inc (PK) (IHGP)
USOTC
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.001 | -2.77777777778 | 0.036 | 0.036 | 0.035 | 60000 | 0.035 | CS |
4 | -0.0271 | -43.6392914654 | 0.0621 | 0.06625 | 0.031 | 36677 | 0.05321453 | CS |
12 | -0.02114 | -37.6558603491 | 0.05614 | 0.128 | 0.031 | 76493 | 0.06706368 | CS |
26 | 0.01798 | 105.640423032 | 0.01702 | 0.128 | 0.016 | 66996 | 0.05425998 | CS |
52 | 0.0229 | 189.256198347 | 0.0121 | 0.128 | 0.0001 | 58724 | 0.03882059 | CS |
156 | -0.0275 | -44 | 0.0625 | 0.128 | 0.0001 | 90985 | 0.04049027 | CS |
260 | 0.03 | 600 | 0.005 | 0.14 | 0.0001 | 134705 | 0.043782 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1726867440 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
1726781040 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
1726694640 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
1726608240 | 0.035 | -0.001 | -2.78 | 0.036 | 0.036 | 0.035 | 60000 |
1726521900 | 0.036 | 0 | 0.00 | 0.036 | 0.036 | 0.036 | 0 |
1726262700 | 0.036 | 0 | 0.00 | 0.036 | 0.036 | 0.036 | 0 |
1726176300 | 0.036 | 0 | 0.00 | 0.036 | 0.036 | 0.036 | 0 |
1726089900 | 0.036 | 0 | 0.00 | 0.036 | 0.036 | 0.036 | 0 |
1726003500 | 0.036 | 0.005 | 16.13 | 0.036 | 0.036 | 0.036 | 2000 |
1725917040 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.031 | 0 |
1725657840 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.031 | 0 |
1725571440 | 0.031 | -0.031 | -50.00 | 0.0383 | 0.0599 | 0.031 | 24300 |
1725485280 | 0.062 | 0 | 0.00 | 0.062 | 0.062 | 0.062 | 0 |
1725398880 | 0.062 | 0 | 0.00 | 0.062 | 0.062 | 0.062 | 30000 |
1725052800 | 0.062 | 0 | 0.00 | 0.062 | 0.062 | 0.062 | 0 |
1724966400 | 0.062 | -0.00425 | -6.42 | 0.062 | 0.062 | 0.061 | 60500 |
1724880360 | 0.06625 | 0.00425 | 6.85 | 0.062 | 0.06625 | 0.062 | 39938 |
1724794140 | 0.062 | 0 | 0.00 | 0.062 | 0.062 | 0.062 | 0 |
1724707740 | 0.062 | -0.00904 | -12.73 | 0.0621 | 0.0621 | 0.062 | 40000 |
1724448480 | 0.07104 | 0.00894 | 14.40 | 0.066575 | 0.07104 | 0.0621 | 40000 |
1724362140 | 0.0621 | -0.0079 | -11.29 | 0.0835 | 0.0835 | 0.062 | 35767 |
1724275380 | 0.07 | -0.01 | -12.50 | 0.075 | 0.083 | 0.07 | 70040 |
1724189340 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
1724102940 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
1723843740 | 0.08 | 0.008 | 11.11 | 0.08 | 0.08 | 0.08 | 93180 |
1723756860 | 0.072 | -0.007188 | -9.08 | 0.075 | 0.075 | 0.072 | 42500 |
1723670760 | 0.079188 | 0 | 0.00 | 0.079188 | 0.079188 | 0.079188 | 0 |
1723584360 | 0.079188 | -0.008312 | -9.50 | 0.076 | 0.0837249 | 0.075 | 77000 |
1723497900 | 0.0875 | -0.0225 | -20.45 | 0.0875 | 0.0875 | 0.08 | 40000 |
1723238400 | 0.11 | 0.0205 | 22.91 | 0.11 | 0.11 | 0.11 | 100 |
1723152000 | 0.0895 | 0.000325 | 0.36 | 0.0895 | 0.0895 | 0.0895 | 10000 |
1723065720 | 0.089175 | -0.038825 | -30.33 | 0.11 | 0.12 | 0.089175 | 119062 |
1722979800 | 0.128 | 0.058 | 82.86 | 0.065 | 0.128 | 0.065 | 88200 |
1722893340 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 7900 |
1722634140 | 0.07 | 0.003 | 4.48 | 0.0685 | 0.1 | 0.0685 | 266664 |
1722547620 | 0.067 | -0.003 | -4.29 | 0.0699 | 0.07 | 0.06 | 163033 |
1722461340 | 0.07 | 0.006 | 9.38 | 0.065 | 0.07 | 0.063 | 168900 |
1722374820 | 0.064 | 0 | 0.00 | 0.07 | 0.07 | 0.064 | 75000 |
1722288180 | 0.064 | 0.002 | 3.23 | 0.065 | 0.065 | 0.064 | 46179 |
1722029100 | 0.062 | -0.003 | -4.62 | 0.07 | 0.07 | 0.061 | 114555 |
1721942400 | 0.065 | 0.003 | 4.84 | 0.065 | 0.065 | 0.065 | 10087 |
1721856480 | 0.062 | 0 | 0.00 | 0.063 | 0.063 | 0.062 | 12000 |
1721770140 | 0.062 | 0 | 0.00 | 0.064 | 0.064 | 0.062 | 17000 |
1721683740 | 0.062 | -0.001 | -1.59 | 0.069 | 0.069 | 0.062 | 38200 |
1721424180 | 0.063 | -0.001 | -1.56 | 0.066 | 0.066 | 0.063 | 30000 |
1721337960 | 0.064 | -0.003 | -4.48 | 0.0699 | 0.0699 | 0.063 | 60100 |
1721251320 | 0.067 | 0.003 | 4.69 | 0.067 | 0.067 | 0.067 | 5600 |
1721164920 | 0.064 | 0.002 | 3.23 | 0.0655 | 0.0666 | 0.063 | 180969 |
1721078940 | 0.062 | -0.0058 | -8.55 | 0.0645 | 0.0645 | 0.062 | 11000 |
1720819200 | 0.0678 | 0.0048 | 7.62 | 0.063 | 0.0678 | 0.063 | 80000 |
1720733280 | 0.063 | 0.00801 | 14.57 | 0.065 | 0.0678 | 0.061 | 295500 |
1720646880 | 0.05499 | -0.00601 | -9.85 | 0.036 | 0.05499 | 0.036 | 1200 |
1720560540 | 0.061 | 0.002 | 3.39 | 0.065 | 0.066 | 0.061 | 140000 |
1720473600 | 0.059 | -0.001 | -1.67 | 0.063 | 0.063 | 0.059 | 102022 |
1720214640 | 0.06 | 0.005 | 9.09 | 0.0688 | 0.07 | 0.06 | 242880 |
1720042140 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
1719955740 | 0.055 | -0.003 | -5.17 | 0.07495 | 0.07495 | 0.04655 | 31200 |
1719868980 | 0.058 | -0.0018 | -3.01 | 0.05614 | 0.088 | 0.05614 | 240132 |
1719610020 | 0.0598 | -0.0068 | -10.21 | 0.055 | 0.0599 | 0.041 | 135900 |
1719523680 | 0.0666 | 0 | 0.00 | 0.0666 | 0.0666 | 0.0666 | 0 |
1719437280 | 0.0666 | 0 | 0.00 | 0.0666 | 0.0666 | 0.0666 | 0 |
1719350880 | 0.0666 | 0.0356 | 114.84 | 0.037 | 0.0666 | 0.037 | 40910 |
1719235800 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.031 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.