On4 Communications Inc (PK) (ONCI)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0.0001 | 0.0001 | 1.0E-6 | 427000 | 7.519E-5 | CS |
| 4 | 0 | 0 | 0.0001 | 0.0001 | 1.0E-6 | 857800 | 8.053E-5 | CS |
| 12 | 0 | 0 | 0.0001 | 0.0002 | 1.0E-6 | 2469449 | 7.767E-5 | CS |
| 26 | 0 | 0 | 0.0001 | 0.0002 | 1.0E-6 | 3989097 | 0.00010086 | CS |
| 52 | 0 | 0 | 0.0001 | 0.0002 | 1.0E-6 | 4891959 | 0.00010442 | CS |
| 156 | -0.0009 | -90 | 0.001 | 0.0013 | 1.0E-6 | 29377036 | 0.00048713 | CS |
| 260 | -0.0004 | -80 | 0.0005 | 0.0063 | 1.0E-6 | 42266747 | 0.00088018 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721078940 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 25001 |
| 1720819200 | 0.0001 | 9.9E-5 | 9,900.00 | 0.0001 | 0.0001 | 0.0001 | 1059900 |
| 1720733280 | 1.0E-6 | 0 | 0.00 | 1.0E-6 | 0.0001 | 1.0E-6 | 350100 |
| 1720646880 | 1.0E-6 | -9.9E-5 | -99.00 | 1.0E-6 | 0.0001 | 1.0E-6 | 185000 |
| 1720560540 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 530001 |
| 1720473600 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 10000 |
| 1720214640 | 0.0001 | 5.0E-5 | 100.00 | 0.0001 | 0.0001 | 0.0001 | 10000 |
| 1720041000 | 5.0E-5 | -5.0E-5 | -50.00 | 1.0E-6 | 0.0001 | 1.0E-6 | 2030000 |
| 1719955740 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 1.0E-6 | 85000 |
| 1719868980 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 5.0E-5 | 501600 |
| 1719610020 | 0.0001 | 9.9E-5 | 9,900.00 | 5.0E-5 | 0.0001 | 5.0E-5 | 600100 |
| 1719523200 | 1.0E-6 | -9.9E-5 | -99.00 | 1.0E-6 | 1.0E-6 | 1.0E-6 | 1256410 |
| 1719437040 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 512500 |
| 1719350880 | 0.0001 | 5.0E-5 | 100.00 | 0.0001 | 0.0001 | 0.0001 | 10000 |
| 1719264540 | 5.0E-5 | 0 | 0.00 | 1.0E-6 | 0.0001 | 1.0E-6 | 70000 |
| 1719005220 | 5.0E-5 | -5.0E-5 | -50.00 | 0.0001 | 0.0001 | 1.0E-6 | 31500 |
| 1718918940 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 0 |
| 1718746140 | 0.0001 | 0 | 0.00 | 5.0E-5 | 0.0001 | 5.0E-5 | 2309000 |
| 1718659680 | 0.0001 | 9.9E-5 | 9,900.00 | 0.0001 | 0.0001 | 0.0001 | 5031496 |
| 1718400300 | 1.0E-6 | -9.9E-5 | -99.00 | 1.0E-6 | 1.0E-6 | 1.0E-6 | 10000 |
| 1718313780 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 0 |
| 1718227380 | 0.0001 | 0 | 0.00 | 1.0E-6 | 0.0001 | 1.0E-6 | 2124998 |
| 1718141340 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 15500 |
| 1718055000 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 0 |
| 1717795800 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 25000 |
| 1717709400 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 0 |
| 1717622460 | 0.0001 | 5.0E-5 | 100.00 | 5.0E-5 | 0.0001 | 1.0E-6 | 2590000 |
| 1717536360 | 5.0E-5 | -5.0E-5 | -50.00 | 1.0E-6 | 5.0E-5 | 1.0E-6 | 10045000 |
| 1717450140 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 200000 |
| 1717190940 | 0.0001 | 9.9E-5 | 9,900.00 | 0.0001 | 0.0001 | 0.0001 | 10014 |
| 1717104540 | 1.0E-6 | 0 | 0.00 | 0.0001 | 0.0001 | 1.0E-6 | 421000 |
| 1717018020 | 1.0E-6 | -9.9E-5 | -99.00 | 1.0E-6 | 0.0001 | 1.0E-6 | 2172564 |
| 1716931740 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 11100000 |
| 1716585840 | 0.0001 | 9.9E-5 | 9,900.00 | 0.0001 | 0.0001 | 0.0001 | 510000 |
| 1716499740 | 1.0E-6 | -9.9E-5 | -99.00 | 1.0E-6 | 1.0E-6 | 1.0E-6 | 200000 |
| 1716412800 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 30000 |
| 1716326940 | 0.0001 | 0 | 0.00 | 1.0E-5 | 0.0001 | 1.0E-5 | 1153539 |
| 1716240180 | 0.0001 | 9.9E-5 | 9,900.00 | 0.0001 | 0.0001 | 1.0E-6 | 876001 |
| 1715981340 | 1.0E-6 | -9.9E-5 | -99.00 | 5.0E-5 | 0.0001 | 1.0E-6 | 1210000 |
| 1715894940 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 5.0E-5 | 15520000 |
| 1715808000 | 0.0001 | 9.9E-5 | 9,900.00 | 0.0001 | 0.0001 | 0.0001 | 10000 |
| 1715722140 | 1.0E-6 | -9.9E-5 | -99.00 | 1.0E-6 | 0.0001 | 1.0E-6 | 80000 |
| 1715635200 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 3560000 |
| 1715376000 | 0.0001 | 9.9E-5 | 9,900.00 | 0.0001 | 0.0001 | 0.0001 | 2571751 |
| 1715289720 | 1.0E-6 | 0 | 0.00 | 1.0E-6 | 0.0001 | 1.0E-6 | 5000002 |
| 1715203200 | 1.0E-6 | -9.9E-5 | -99.00 | 0.0001 | 0.0001 | 1.0E-6 | 4010000 |
| 1715117340 | 0.0001 | 0 | 0.00 | 0.0001499 | 0.0002 | 0.0001 | 655724 |
| 1715030940 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0002 | 0.0001 | 37127725 |
| 1714771740 | 0.0001 | 9.9E-5 | 9,900.00 | 0.0001 | 0.0001 | 0.0001 | 10000 |
| 1714685340 | 1.0E-6 | -9.9E-5 | -99.00 | 0.0001 | 0.0001 | 1.0E-6 | 920000 |
| 1714598400 | 0.0001 | 9.9E-5 | 9,900.00 | 1.0E-6 | 0.0001 | 1.0E-6 | 75000 |
| 1714512600 | 1.0E-6 | -9.9E-5 | -99.00 | 0.0001 | 0.0001 | 1.0E-6 | 4779001 |
| 1714425900 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 0 |
| 1714166700 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 0 |
| 1714080300 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 755999 |
| 1713994020 | 0.0001 | 9.9E-5 | 9,900.00 | 0.0001 | 0.0001 | 0.0001 | 10000 |
| 1713907740 | 1.0E-6 | -9.9E-5 | -99.00 | 0.0001 | 0.0001 | 1.0E-6 | 1111000 |
| 1713821100 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 0 |
| 1713561900 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 0 |
| 1713475500 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 2000000 |
| 1713389100 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 50000 |
| 1713302400 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
