Optiva Inc (PK) (RKNEF)
USOTC
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
4 | 0 | 0 | 4.5 | 4.5 | 4.5 | 400 | 4.5 | CS |
12 | 1.63 | 56.7944250871 | 2.87 | 4.6998 | 2.87 | 170 | 4.36083474 | CS |
26 | 0.9568 | 27.0038383382 | 3.5432 | 7.44 | 2.87 | 1482 | 4.76244498 | CS |
52 | 0.55 | 13.9240506329 | 3.95 | 7.44 | 1.53 | 1868 | 3.45209115 | CS |
156 | -15.55 | -77.5561097257 | 20.05 | 24.17 | 1.53 | 1241 | 10.53586097 | CS |
260 | -24.78016 | -84.6312315233 | 29.28016 | 45 | 1.53 | 1276 | 20.24033775 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1722288540 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
1722029340 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
1721942940 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
1721856540 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
1721770140 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
1721683740 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
1721424540 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
1721338140 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
1721251740 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
1721165340 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
1721078940 | 4.5 | -0.2 | -4.25 | 4.5 | 4.5 | 4.5 | 400 |
1720819680 | 4.6998 | 0 | 0.00 | 4.6998 | 4.6998 | 4.6998 | 0 |
1720733280 | 4.6998 | 0 | 0.00 | 4.6998 | 4.6998 | 4.6998 | 0 |
1720646880 | 4.6998 | 0 | 0.00 | 4.6998 | 4.6998 | 4.6998 | 0 |
1720560480 | 4.6998 | 0 | 0.00 | 4.6998 | 4.6998 | 4.6998 | 0 |
1720474080 | 4.6998 | 0 | 0.00 | 4.6998 | 4.6998 | 4.6998 | 0 |
1720214880 | 4.6998 | 0 | 0.00 | 4.6998 | 4.6998 | 4.6998 | 0 |
1720042080 | 4.6998 | 0 | 0.00 | 4.6998 | 4.6998 | 4.6998 | 0 |
1719955680 | 4.6998 | 0 | 0.00 | 4.6998 | 4.6998 | 4.6998 | 0 |
1719869280 | 4.6998 | 0 | 0.00 | 4.6998 | 4.6998 | 4.6998 | 0 |
1719610080 | 4.6998 | 0 | 0.00 | 4.6998 | 4.6998 | 4.6998 | 0 |
1719523680 | 4.6998 | 0 | 0.00 | 4.6998 | 4.6998 | 4.6998 | 0 |
1719437280 | 4.6998 | 0 | 0.00 | 4.6998 | 4.6998 | 4.6998 | 0 |
1719350880 | 4.6998 | 0.24 | 5.38 | 4.6998 | 4.6998 | 4.6998 | 244 |
1719264600 | 4.46 | 0 | 0.00 | 4.46 | 4.46 | 4.46 | 0 |
1719005400 | 4.46 | 0 | 0.00 | 4.46 | 4.46 | 4.46 | 0 |
1718919000 | 4.46 | 0 | 0.00 | 4.46 | 4.46 | 4.46 | 0 |
1718746200 | 4.46 | 0 | 0.00 | 4.46 | 4.46 | 4.46 | 0 |
1718659800 | 4.46 | 0 | 0.00 | 4.46 | 4.46 | 4.46 | 0 |
1718400600 | 4.46 | 0 | 0.00 | 4.46 | 4.46 | 4.46 | 0 |
1718314200 | 4.46 | 0 | 0.00 | 4.46 | 4.46 | 4.46 | 0 |
1718227800 | 4.46 | 0 | 0.00 | 4.46 | 4.46 | 4.46 | 0 |
1718141400 | 4.46 | 0 | 0.00 | 4.46 | 4.46 | 4.46 | 0 |
1718055000 | 4.46 | 0 | 0.00 | 4.46 | 4.46 | 4.46 | 0 |
1717795800 | 4.46 | 0 | 0.00 | 4.46 | 4.46 | 4.46 | 0 |
1717709400 | 4.46 | 0 | 0.00 | 4.46 | 4.46 | 4.46 | 8 |
1717622940 | 4.46 | 0 | 0.00 | 4.46 | 4.46 | 4.46 | 0 |
1717536540 | 4.46 | 0 | 0.00 | 4.46 | 4.46 | 4.46 | 0 |
1717450140 | 4.46 | 1.59 | 55.40 | 4.46 | 4.46 | 4.46 | 100 |
1717190940 | 2.87 | 0 | 0.00 | 2.87 | 2.87 | 2.87 | 0 |
1717104540 | 2.87 | 0 | 0.00 | 2.87 | 2.87 | 2.87 | 0 |
1717018140 | 2.87 | 0 | 0.00 | 2.87 | 2.87 | 2.87 | 0 |
1716931740 | 2.87 | 0 | 0.00 | 2.87 | 2.87 | 2.87 | 0 |
1716586140 | 2.87 | 0 | 0.00 | 2.87 | 2.87 | 2.87 | 0 |
1716499740 | 2.87 | 0 | 0.00 | 2.87 | 2.87 | 2.87 | 0 |
1716413340 | 2.87 | 0 | 0.00 | 2.87 | 2.87 | 2.87 | 0 |
1716326940 | 2.87 | 0 | 0.00 | 2.87 | 2.87 | 2.87 | 0 |
1716240540 | 2.87 | 0 | 0.00 | 2.87 | 2.87 | 2.87 | 0 |
1715981340 | 2.87 | 0 | 0.00 | 2.87 | 2.87 | 2.87 | 0 |
1715894940 | 2.87 | 0 | 0.00 | 2.87 | 2.87 | 2.87 | 0 |
1715808540 | 2.87 | 0 | 0.00 | 2.87 | 2.87 | 2.87 | 0 |
1715722140 | 2.87 | -1.55 | -35.07 | 2.87 | 2.87 | 2.87 | 100 |
1715635800 | 4.42 | 0 | 0.00 | 4.42 | 4.42 | 4.42 | 0 |
1715376600 | 4.42 | 0 | 0.00 | 4.42 | 4.42 | 4.42 | 0 |
1715290200 | 4.42 | 0 | 0.00 | 4.42 | 4.42 | 4.42 | 0 |
1715203800 | 4.42 | 0 | 0.00 | 4.42 | 4.42 | 4.42 | 0 |
1715117400 | 4.42 | 0 | 0.00 | 4.42 | 4.42 | 4.42 | 0 |
1715031000 | 4.42 | 0 | 0.00 | 4.42 | 4.42 | 4.42 | 0 |
1714771800 | 4.42 | 0 | 0.00 | 4.42 | 4.42 | 4.42 | 0 |
1714685400 | 4.42 | 0 | 0.00 | 4.42 | 4.42 | 4.42 | 0 |
1714599000 | 4.42 | 0 | 0.00 | 4.42 | 4.42 | 4.42 | 0 |
1714512600 | 4.42 | 0 | 0.00 | 4.42 | 4.42 | 4.42 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.