Kasten Inc (PK) (KAST)
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 | -0.0009 | -13.0434782609 | 0.0069 | 0.007 | 0.004 | 30000 | 0.00479167 | CS |
| 4 | 0.00054 | 9.89010989011 | 0.00546 | 0.0075 | 0.004 | 42378 | 0.00611482 | CS |
| 12 | -0.001 | -14.2857142857 | 0.007 | 0.008 | 0.0025 | 57891 | 0.00555731 | CS |
| 26 | -0.0115 | -65.7142857143 | 0.0175 | 0.0175 | 0.0025 | 51068 | 0.00691068 | CS |
| 52 | -0.015 | -71.4285714286 | 0.021 | 0.047 | 0.0025 | 56956 | 0.01673248 | CS |
| 156 | -0.032 | -84.2105263158 | 0.038 | 0.12 | 0.0025 | 138027 | 0.05317304 | CS |
| 260 | 0.0037 | 160.869565217 | 0.0023 | 0.4295 | 0.0017 | 151583 | 0.07831007 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731968640 | 0.004 | -0.00175 | -30.43 | 0.0057 | 0.0057 | 0.004 | 70000 |
| 1731709260 | 0.00575 | 0.00025 | 4.55 | 0.00575 | 0.00575 | 0.00575 | 20000 |
| 1731622800 | 0.0055 | -0.0015 | -21.43 | 0.0055 | 0.0055 | 0.0055 | 20000 |
| 1731536760 | 0.007 | 0.0005 | 7.69 | 0.0069 | 0.007 | 0.0069 | 10000 |
| 1731450000 | 0.0065 | 0 | 0.00 | 0.0065 | 0.0065 | 0.0065 | 0 |
| 1731363600 | 0.0065 | 0.0005 | 8.33 | 0.0075 | 0.0075 | 0.006 | 44000 |
| 1731104400 | 0.006 | -0.0015 | -20.00 | 0.0075 | 0.0075 | 0.006 | 8000 |
| 1731018540 | 0.0075 | 0 | 0.00 | 0.0064 | 0.0075 | 0.005 | 105500 |
| 1730932080 | 0.0075 | 0 | 0.00 | 0.0075 | 0.0075 | 0.0075 | 0 |
| 1730845680 | 0.0075 | 0.0015 | 25.00 | 0.0075 | 0.0075 | 0.0075 | 1500 |
| 1730759160 | 0.006 | -0.00078 | -11.50 | 0.007 | 0.007 | 0.006 | 143500 |
| 1730496300 | 0.00678 | 0 | 0.00 | 0.00678 | 0.00678 | 0.00678 | 0 |
| 1730409900 | 0.00678 | 0 | 0.00 | 0.00678 | 0.00678 | 0.00678 | 0 |
| 1730323500 | 0.00678 | 0.0013201 | 24.18 | 0.00678 | 0.00678 | 0.00678 | 30000 |
| 1730237280 | 0.0054599 | -0.00204 | -27.20 | 0.0054599 | 0.0054599 | 0.0054599 | 13658 |
| 1730150400 | 0.0075 | 0 | 0.00 | 0.0075 | 0.0075 | 0.0075 | 0 |
| 1729891200 | 0.0075 | 0 | 0.00 | 0.0075 | 0.0075 | 0.0075 | 0 |
| 1729804800 | 0.0075 | 0 | 0.00 | 0.0075 | 0.0075 | 0.0075 | 0 |
| 1729718400 | 0.0075 | 0 | 0.00 | 0.0075 | 0.0075 | 0.0075 | 0 |
| 1729632000 | 0.0075 | 0 | 0.00 | 0.0075 | 0.0075 | 0.0075 | 0 |
| 1729545600 | 0.0075 | 0.000485 | 6.91 | 0.00595 | 0.0075 | 0.003825 | 62342 |
| 1729286760 | 0.007015 | 0 | 0.00 | 0.007015 | 0.007015 | 0.007015 | 0 |
| 1729200360 | 0.007015 | 0 | 0.00 | 0.007015 | 0.007015 | 0.007015 | 0 |
| 1729113960 | 0.007015 | 0.003015 | 75.38 | 0.007015 | 0.007015 | 0.007015 | 9000 |
| 1729027680 | 0.004 | 0 | 0.00 | 0.004 | 0.004 | 0.0025 | 100974 |
| 1728941340 | 0.004 | 0 | 0.00 | 0.004 | 0.004 | 0.004 | 0 |
| 1728682140 | 0.004 | 0 | 0.00 | 0.004 | 0.004 | 0.004 | 0 |
| 1728595740 | 0.004 | 0 | 0.00 | 0.004 | 0.004 | 0.004 | 0 |
| 1728509340 | 0.004 | 0 | 0.00 | 0.004 | 0.004 | 0.004 | 0 |
| 1728422940 | 0.004 | 0 | 0.00 | 0.004 | 0.004 | 0.004 | 0 |
| 1728336540 | 0.004 | 0 | 0.00 | 0.004 | 0.004 | 0.004 | 0 |
| 1728077340 | 0.004 | 0 | 0.00 | 0.004 | 0.004 | 0.004 | 0 |
| 1727990940 | 0.004 | 0 | 0.00 | 0.004 | 0.004 | 0.004 | 0 |
| 1727904540 | 0.004 | 0 | 0.00 | 0.004 | 0.004 | 0.004 | 0 |
| 1727818140 | 0.004 | -0.0009 | -18.37 | 0.005 | 0.005 | 0.004 | 110000 |
| 1727731380 | 0.0049 | -0.0011 | -18.33 | 0.006 | 0.006 | 0.00355 | 287126 |
| 1727472600 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 0 |
| 1727386200 | 0.006 | -7.5E-5 | -1.23 | 0.006 | 0.006 | 0.006 | 20000 |
| 1727299440 | 0.006075 | 0 | 0.00 | 0.006075 | 0.006075 | 0.006075 | 0 |
| 1727213040 | 0.006075 | 0 | 0.00 | 0.006075 | 0.006075 | 0.006075 | 0 |
| 1727126640 | 0.006075 | 0 | 0.00 | 0.006075 | 0.006075 | 0.006075 | 0 |
| 1726867440 | 0.006075 | 0 | 0.00 | 0.006075 | 0.006075 | 0.006075 | 0 |
| 1726781040 | 0.006075 | 0 | 0.00 | 0.006075 | 0.006075 | 0.006075 | 0 |
| 1726694640 | 0.006075 | 0 | 0.00 | 0.006075 | 0.006075 | 0.006075 | 0 |
| 1726608240 | 0.006075 | 7.5E-5 | 1.25 | 0.006075 | 0.006075 | 0.006075 | 107 |
| 1726522140 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 0 |
| 1726262940 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 0 |
| 1726176540 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 0 |
| 1726090140 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 0 |
| 1726003740 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 0 |
| 1725917340 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 0 |
| 1725658140 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 0 |
| 1725571740 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 0 |
| 1725485340 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 0 |
| 1725398940 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 0 |
| 1725053340 | 0.006 | 0.0009 | 17.65 | 0.008 | 0.008 | 0.006 | 10000 |
| 1724966400 | 0.0051 | -0.0019 | -27.14 | 0.0051 | 0.0051 | 0.0051 | 56091 |
| 1724880360 | 0.007 | -0.0015 | -17.65 | 0.007 | 0.007 | 0.0068 | 93909 |
| 1724794080 | 0.0085 | 0 | 0.00 | 0.0085 | 0.0085 | 0.0085 | 0 |
| 1724707680 | 0.0085 | 0 | 0.00 | 0.0085 | 0.0085 | 0.0085 | 0 |
| 1724448480 | 0.0085 | 0 | 0.00 | 0.0085 | 0.0085 | 0.0085 | 20000 |
| 1724361600 | 0.0085 | 0 | 0.00 | 0.0085 | 0.0085 | 0.0085 | 0 |
| 1724275200 | 0.0085 | 0 | 0.00 | 0.0085 | 0.0085 | 0.0085 | 0 |
| 1724188800 | 0.0085 | 0.0025 | 41.67 | 0.007 | 0.0085 | 0.007 | 41000 |
| 1724102880 | 0.006 | -0.007 | -53.85 | 0.0115 | 0.0115 | 0.005 | 738215 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
