Namsys Inc (PK) (NMYSF)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0065 | 0.757134536983 | 0.8585 | 0.865 | 0.8585 | 547 | 0.865 | CS |
| 4 | 0.1 | 13.0718954248 | 0.765 | 0.865 | 0.765 | 650 | 0.80710931 | CS |
| 12 | 0.185 | 27.2058823529 | 0.68 | 0.865 | 0.57 | 3768 | 0.73638455 | CS |
| 26 | -0.085 | -8.94736842105 | 0.95 | 0.95 | 0.57 | 3514 | 0.71944922 | CS |
| 52 | 0.165 | 23.5714285714 | 0.7 | 0.95 | 0.57 | 3015 | 0.71434134 | CS |
| 156 | 0.0379 | 4.58227542014 | 0.8271 | 0.95 | 0.3701 | 3881 | 0.62486444 | CS |
| 260 | 0.289 | 50.1736111111 | 0.576 | 0.95 | 0.3701 | 5231 | 0.7249989 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727386200 | 0.865 | 0.1 | 13.07 | 0.8585 | 0.865 | 0.8585 | 547 |
| 1727299440 | 0.765 | 0 | 0.00 | 0.765 | 0.765 | 0.765 | 0 |
| 1727213040 | 0.765 | 0 | 0.00 | 0.765 | 0.765 | 0.765 | 0 |
| 1727126640 | 0.765 | 0 | 0.00 | 0.765 | 0.765 | 0.765 | 0 |
| 1726867440 | 0.765 | 0 | 0.00 | 0.765 | 0.765 | 0.765 | 0 |
| 1726781040 | 0.765 | 0 | 0.00 | 0.765 | 0.765 | 0.765 | 0 |
| 1726694640 | 0.765 | 0 | 0.00 | 0.765 | 0.765 | 0.765 | 0 |
| 1726608240 | 0.765 | 0.1950001 | 34.21 | 0.765 | 0.765 | 0.765 | 752 |
| 1726522140 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.5699999 | 0 |
| 1726262940 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.5699999 | 0 |
| 1726176540 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.5699999 | 0 |
| 1726090140 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.5699999 | 0 |
| 1726003740 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.5699999 | 0 |
| 1725917340 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.5699999 | 0 |
| 1725658140 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.5699999 | 0 |
| 1725571740 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.5699999 | 0 |
| 1725485340 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.5699999 | 0 |
| 1725398940 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.5699999 | 0 |
| 1725053340 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.5699999 | 0 |
| 1724966940 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.5699999 | 0 |
| 1724880540 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.5699999 | 0 |
| 1724794140 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.5699999 | 0 |
| 1724707740 | 0.5699999 | -0.22 | -27.85 | 0.5699999 | 0.5699999 | 0.5699999 | 125 |
| 1724448060 | 0.79 | 0 | 0.00 | 0.79 | 0.79 | 0.79 | 0 |
| 1724361660 | 0.79 | 0 | 0.00 | 0.79 | 0.79 | 0.79 | 0 |
| 1724275260 | 0.79 | 0 | 0.00 | 0.79 | 0.79 | 0.79 | 0 |
| 1724188860 | 0.79 | 0 | 0.00 | 0.79 | 0.79 | 0.79 | 0 |
| 1724102460 | 0.79 | 0 | 0.00 | 0.79 | 0.79 | 0.79 | 0 |
| 1723843260 | 0.79 | 0 | 0.00 | 0.79 | 0.79 | 0.79 | 0 |
| 1723756860 | 0.79 | 0 | 0.00 | 0.79 | 0.79 | 0.79 | 3606 |
| 1723670820 | 0.79 | 0.09 | 12.86 | 0.79 | 0.79 | 0.79 | 2000 |
| 1723584360 | 0.7 | -0.095 | -11.95 | 0.7 | 0.7 | 0.7 | 10000 |
| 1723497720 | 0.795 | 0 | 0.00 | 0.795 | 0.795 | 0.795 | 0 |
| 1723238520 | 0.795 | 0 | 0.00 | 0.795 | 0.795 | 0.795 | 0 |
| 1723152120 | 0.795 | 0 | 0.00 | 0.795 | 0.795 | 0.795 | 0 |
| 1723065720 | 0.795 | 0.065 | 8.90 | 0.795 | 0.795 | 0.795 | 8000 |
| 1722979800 | 0.73 | 0 | 0.00 | 0.7 | 0.73 | 0.5699999 | 4200 |
| 1722893220 | 0.73 | 0 | 0.00 | 0.73 | 0.73 | 0.73 | 0 |
| 1722634020 | 0.73 | 0 | 0.00 | 0.73 | 0.73 | 0.73 | 0 |
| 1722547620 | 0.73 | 0 | 0.00 | 0.73 | 0.73 | 0.73 | 2016 |
| 1722461340 | 0.73 | 0.0400001 | 5.80 | 0.5699999 | 0.73 | 0.5699999 | 22819 |
| 1722374580 | 0.6899999 | 0 | 0.00 | 0.6899999 | 0.6899999 | 0.6899999 | 0 |
| 1722288180 | 0.6899999 | -0.1 | -12.66 | 0.6899999 | 0.6899999 | 0.6899999 | 251 |
| 1722029280 | 0.79 | 0 | 0.00 | 0.79 | 0.79 | 0.79 | 0 |
| 1721942880 | 0.79 | 0 | 0.00 | 0.79 | 0.79 | 0.79 | 0 |
| 1721856480 | 0.79 | 0.04 | 5.33 | 0.79 | 0.79 | 0.79 | 229 |
| 1721770140 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 0 |
| 1721683740 | 0.75 | -0.04 | -5.06 | 0.68 | 0.75 | 0.68 | 10000 |
| 1721424540 | 0.79 | 0 | 0.00 | 0.79 | 0.79 | 0.79 | 0 |
| 1721338140 | 0.79 | 0 | 0.00 | 0.79 | 0.79 | 0.79 | 0 |
| 1721251740 | 0.79 | 0 | 0.00 | 0.79 | 0.79 | 0.79 | 0 |
| 1721165340 | 0.79 | 0 | 0.00 | 0.79 | 0.79 | 0.79 | 0 |
| 1721078940 | 0.79 | 0.2200001 | 38.60 | 0.8 | 0.8 | 0.79 | 3650 |
| 1720819200 | 0.5699999 | -0.048 | -7.77 | 0.5699999 | 0.5699999 | 0.5699999 | 3890 |
| 1720733280 | 0.618 | -0.022 | -3.44 | 0.618 | 0.618 | 0.618 | 146 |
| 1720646880 | 0.64 | -0.12 | -15.79 | 0.64 | 0.64 | 0.64 | 1219 |
| 1720560000 | 0.76 | 0 | 0.00 | 0.76 | 0.76 | 0.76 | 0 |
| 1720473600 | 0.76 | -0.02 | -2.56 | 0.78 | 0.78 | 0.76 | 3039 |
| 1720214640 | 0.78 | 0.0995 | 14.62 | 0.68 | 0.78 | 0.68 | 5103 |
| 1720041000 | 0.6805 | -0.1795 | -20.87 | 0.68 | 0.6805 | 0.68 | 730 |
| 1719955740 | 0.86 | 0.08 | 10.26 | 0.62 | 0.86 | 0.62 | 4768 |
| 1719868980 | 0.78 | 0.16 | 25.81 | 0.78 | 0.78 | 0.78 | 1338 |
| 1719609840 | 0.62 | 0 | 0.00 | 0.62 | 0.62 | 0.62 | 0 |
| 1719523440 | 0.62 | 0 | 0.00 | 0.62 | 0.62 | 0.62 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
