KR1 PLC (PK) (KROEF)
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 | 0.225 | 50 | 0.45 | 0.675 | 0.45 | 1581 | 0.47941189 | CS |
| 4 | 0.115 | 20.5357142857 | 0.56 | 0.675 | 0.45 | 4672 | 0.56321203 | CS |
| 12 | -0.125 | -15.625 | 0.8 | 0.86 | 0.45 | 9045 | 0.75849566 | CS |
| 26 | -0.425 | -38.6363636364 | 1.1 | 1.2 | 0.45 | 9480 | 0.89943084 | CS |
| 52 | 0.175 | 35 | 0.5 | 1.47 | 0.4 | 11109 | 0.94785894 | CS |
| 156 | -1.405 | -67.5480769231 | 2.08 | 2.4 | 0.0012 | 19377 | 1.40876533 | CS |
| 260 | -0.5418 | -44.5266272189 | 1.2168 | 3.65 | 0.0012 | 66925 | 2.2170927 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726867200 | 0.675 | 0.055 | 8.87 | 0.675 | 0.675 | 0.675 | 600 |
| 1726781220 | 0.62 | 0.04 | 6.90 | 0.62 | 0.62 | 0.62 | 294 |
| 1726694460 | 0.58 | 0.127 | 28.04 | 0.58 | 0.58 | 0.58 | 600 |
| 1726608120 | 0.453 | 0 | 0.00 | 0.453 | 0.453 | 0.453 | 0 |
| 1726521720 | 0.453 | 0.003 | 0.67 | 0.45 | 0.453 | 0.45 | 3850 |
| 1726262940 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1726176540 | 0.45 | -0.195 | -30.23 | 0.45 | 0.45 | 0.45 | 4500 |
| 1726089960 | 0.645 | 0 | 0.00 | 0.645 | 0.645 | 0.645 | 0 |
| 1726003560 | 0.645 | 0 | 0.00 | 0.645 | 0.645 | 0.645 | 0 |
| 1725917160 | 0.645 | 0.085 | 15.18 | 0.5 | 0.645 | 0.5 | 7800 |
| 1725657840 | 0.56 | 0 | 0.00 | 0.56 | 0.56 | 0.56 | 0 |
| 1725571440 | 0.56 | -0.02 | -3.45 | 0.56 | 0.56 | 0.56 | 10000 |
| 1725485280 | 0.58 | 0 | 0.00 | 0.58 | 0.58 | 0.58 | 0 |
| 1725398880 | 0.58 | -0.02 | -3.33 | 0.58 | 0.58 | 0.58 | 7500 |
| 1725052800 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 0 |
| 1724966400 | 0.6 | 0.075 | 14.29 | 0.615 | 0.615 | 0.6 | 6500 |
| 1724880360 | 0.525 | -0.035 | -6.25 | 0.5895 | 0.5895 | 0.525 | 1304 |
| 1724794080 | 0.56 | -0.08 | -12.50 | 0.56 | 0.56 | 0.56 | 4367 |
| 1724707380 | 0.64 | 0 | 0.00 | 0.64 | 0.64 | 0.64 | 0 |
| 1724448180 | 0.64 | 0 | 0.00 | 0.64 | 0.64 | 0.64 | 0 |
| 1724361780 | 0.64 | 0 | 0.00 | 0.64 | 0.64 | 0.64 | 0 |
| 1724275380 | 0.64 | 0.05 | 8.47 | 0.64 | 0.64 | 0.64 | 500 |
| 1724188800 | 0.59 | -0.01 | -1.67 | 0.59 | 0.59 | 0.59 | 1500 |
| 1724102940 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 0 |
| 1723843740 | 0.6 | -0.05 | -7.69 | 0.5 | 0.6 | 0.5 | 17939 |
| 1723756800 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 0 |
| 1723670400 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 0 |
| 1723584000 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 0 |
| 1723497600 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 0 |
| 1723238400 | 0.65 | 0.03 | 4.84 | 0.65 | 0.65 | 0.65 | 2600 |
| 1723152000 | 0.62 | -0.03 | -4.62 | 0.63 | 0.63 | 0.62 | 9704 |
| 1723066200 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 0 |
| 1722979800 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 0 |
| 1722893340 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 0 |
| 1722634140 | 0.65 | -0.15 | -18.75 | 0.65 | 0.65 | 0.65 | 6465 |
| 1722547740 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
| 1722461340 | 0.8 | -0.06 | -6.98 | 0.8 | 0.8 | 0.8 | 19000 |
| 1722374580 | 0.86 | 0 | 0.00 | 0.86 | 0.86 | 0.86 | 0 |
| 1722288180 | 0.86 | 0.06 | 7.50 | 0.73 | 0.86 | 0.7 | 116166 |
| 1722029100 | 0.8 | 0.05 | 6.67 | 0.8 | 0.8 | 0.8 | 1000 |
| 1721942880 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 0 |
| 1721856480 | 0.75 | -0.065 | -7.98 | 0.75 | 0.75 | 0.75 | 675 |
| 1721770140 | 0.8149999 | 0 | 0.00 | 0.8149999 | 0.8149999 | 0.8149999 | 0 |
| 1721683740 | 0.8149999 | 0.0849999 | 11.64 | 0.73 | 0.8149999 | 0.73 | 5000 |
| 1721424180 | 0.73 | -0.01 | -1.35 | 0.73 | 0.73 | 0.73 | 3287 |
| 1721337720 | 0.74 | 0 | 0.00 | 0.74 | 0.74 | 0.74 | 0 |
| 1721251320 | 0.74 | -0.025 | -3.27 | 0.8 | 0.8 | 0.74 | 5250 |
| 1721165340 | 0.765 | 0 | 0.00 | 0.765 | 0.765 | 0.765 | 0 |
| 1721078940 | 0.765 | -0.007 | -0.91 | 0.765 | 0.765 | 0.765 | 200 |
| 1720819680 | 0.772 | 0 | 0.00 | 0.772 | 0.772 | 0.772 | 0 |
| 1720733280 | 0.772 | -0.028 | -3.50 | 0.772 | 0.772 | 0.772 | 900 |
| 1720646880 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 400 |
| 1720560240 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
| 1720473840 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
| 1720214640 | 0.8 | -0.03 | -3.61 | 0.8 | 0.8 | 0.8 | 10000 |
| 1720041000 | 0.83 | 0.078 | 10.37 | 0.76 | 0.86 | 0.76 | 17038 |
| 1719955740 | 0.752 | 0.002 | 0.27 | 0.85 | 0.85 | 0.752 | 11600 |
| 1719868980 | 0.75 | -0.05 | -6.25 | 0.8 | 0.8 | 0.75 | 5000 |
| 1719610020 | 0.8 | -0.005 | -0.62 | 0.8 | 0.8 | 0.8 | 8490 |
| 1719523740 | 0.805 | 0 | 0.00 | 0.805 | 0.805 | 0.805 | 0 |
| 1719437340 | 0.805 | 0 | 0.00 | 0.805 | 0.805 | 0.805 | 0 |
| 1719350940 | 0.805 | 0 | 0.00 | 0.805 | 0.805 | 0.805 | 0 |
| 1719264540 | 0.805 | -0.02 | -2.42 | 0.607 | 0.805 | 0.607 | 15100 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
