Interact Holdings Group Inc (PK) (IHGP)
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 | -0.001 | -2.77777777778 | 0.036 | 0.036 | 0.035 | 60000 | 0.035 | CS |
| 4 | -0.0485 | -58.0838323353 | 0.0835 | 0.0835 | 0.031 | 36945 | 0.05631471 | CS |
| 12 | -0.02 | -36.3636363636 | 0.055 | 0.128 | 0.031 | 77875 | 0.06676889 | CS |
| 26 | 0.017 | 94.4444444444 | 0.018 | 0.128 | 0.016 | 66667 | 0.05397587 | CS |
| 52 | 0.015 | 75 | 0.02 | 0.128 | 0.0001 | 58300 | 0.03863384 | CS |
| 156 | -0.043 | -55.1282051282 | 0.078 | 0.128 | 0.0001 | 92869 | 0.04118353 | CS |
| 260 | 0.0305 | 677.777777778 | 0.0045 | 0.14 | 0.0001 | 134662 | 0.04374554 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1719264240 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.031 | 0 |
| 1719005040 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.031 | 0 |
| 1718918640 | 0.031 | -0.014 | -31.11 | 0.045 | 0.045 | 0.031 | 10100 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
