Originclear Inc (PK) (OCLN)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0003 | -4.22535211268 | 0.0071 | 0.0076 | 0.0065 | 250582 | 0.00677217 | CS |
| 4 | -0.0009 | -11.6883116883 | 0.0077 | 0.0081 | 0.0065 | 256265 | 0.00709694 | CS |
| 12 | -0.00314 | -31.5895372233 | 0.00994 | 0.012 | 0.0057 | 350695 | 0.00871178 | CS |
| 26 | -0.0017 | -20 | 0.0085 | 0.0134 | 0.0057 | 476988 | 0.00887261 | CS |
| 52 | -0.0004 | -5.55555555556 | 0.0072 | 0.019 | 0.0057 | 461717 | 0.00919159 | CS |
| 156 | -0.0812 | -92.2727272727 | 0.088 | 0.1045 | 0.0056 | 549676 | 0.01829557 | CS |
| 260 | 0.00655 | 2620 | 0.00025 | 0.515 | 6.0E-5 | 3526358 | 0.00328508 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029100 | 0.0068 | 0.0002 | 3.03 | 0.0066 | 0.0076 | 0.0065 | 226186 |
| 1721942400 | 0.0066 | -0.0002 | -2.94 | 0.0066 | 0.0068 | 0.0066 | 420225 |
| 1721856480 | 0.0068 | -0.0001 | -1.45 | 0.0069 | 0.0069 | 0.0066 | 165306 |
| 1721770140 | 0.0069 | 0.0001 | 1.47 | 0.007 | 0.007 | 0.0068 | 293000 |
| 1721683740 | 0.0068 | -0.0002 | -2.86 | 0.0069 | 0.0071 | 0.0068 | 275001 |
| 1721424180 | 0.007 | -0.0003 | -4.11 | 0.0071 | 0.0071 | 0.007 | 99379 |
| 1721337960 | 0.0073 | 0.0002 | 2.82 | 0.0071 | 0.0073 | 0.0071 | 121191 |
| 1721251320 | 0.0071 | -2.0E-5 | -0.28 | 0.007 | 0.0077 | 0.007 | 454036 |
| 1721164920 | 0.00712 | 0.00012 | 1.71 | 0.00706 | 0.00712 | 0.00706 | 9845 |
| 1721078940 | 0.007 | -0.0001 | -1.41 | 0.0072 | 0.0077 | 0.007 | 395750 |
| 1720819200 | 0.0071 | 0.0001 | 1.43 | 0.0071 | 0.0081 | 0.0071 | 409289 |
| 1720733280 | 0.007 | 0 | 0.00 | 0.007 | 0.0081 | 0.007 | 312196 |
| 1720646880 | 0.007 | -0.0001 | -1.41 | 0.0071 | 0.007135 | 0.007 | 315181 |
| 1720560540 | 0.0071 | -0.0003 | -4.05 | 0.0071 | 0.0071 | 0.0071 | 253307 |
| 1720473600 | 0.0074 | 5.0E-5 | 0.68 | 0.0075 | 0.0077 | 0.0074 | 204694 |
| 1720214640 | 0.00735 | -0.00015 | -2.00 | 0.008 | 0.008 | 0.0071 | 24444 |
| 1720041000 | 0.0075 | -0.000365 | -4.64 | 0.0076 | 0.008 | 0.0075 | 430510 |
| 1719955740 | 0.007865 | 6.5E-5 | 0.83 | 0.0072 | 0.0079 | 0.0072 | 134698 |
| 1719868980 | 0.0078 | 0.0007 | 9.86 | 0.0071 | 0.0078 | 0.007 | 187083 |
| 1719610020 | 0.0071 | -0.0009 | -11.25 | 0.0077 | 0.0077 | 0.0071 | 363905 |
| 1719523200 | 0.008 | 0.0005 | 6.67 | 0.0071 | 0.008 | 0.0071 | 679371 |
| 1719437040 | 0.0075 | -0.0009 | -10.71 | 0.0082 | 0.0085 | 0.0057 | 3530135 |
| 1719350880 | 0.0084 | -0.0001 | -1.18 | 0.0086 | 0.0086 | 0.0084 | 36867 |
| 1719264540 | 0.0085 | 0 | 0.00 | 0.0092 | 0.0092 | 0.00825 | 171029 |
| 1719005220 | 0.0085 | -0.0007 | -7.61 | 0.0092 | 0.0095999 | 0.0085 | 282726 |
| 1718918640 | 0.0092 | -4.0E-5 | -0.43 | 0.0092 | 0.0092 | 0.0092 | 18010 |
| 1718746140 | 0.00924 | -6.0E-5 | -0.65 | 0.0094 | 0.0095999 | 0.00875 | 71507 |
| 1718659680 | 0.0092999 | 0.0004499 | 5.08 | 0.0095999 | 0.0095999 | 0.0088 | 36168 |
| 1718400300 | 0.00885 | -0.00155 | -14.90 | 0.0095 | 0.0095 | 0.0081 | 89709 |
| 1718314140 | 0.0104 | 0.0006 | 6.12 | 0.0097 | 0.0104 | 0.009 | 111665 |
| 1718227380 | 0.0098 | -0.0001 | -1.01 | 0.0099 | 0.0099 | 0.0087 | 169300 |
| 1718141340 | 0.0099 | 0.001 | 11.24 | 0.009 | 0.01 | 0.0084499 | 423195 |
| 1718054880 | 0.0089 | -0.0001 | -1.11 | 0.01 | 0.01 | 0.0081 | 116164 |
| 1717795800 | 0.009 | -0.0001 | -1.10 | 0.0099 | 0.0099 | 0.009 | 289785 |
| 1717709400 | 0.0091 | 0 | 0.00 | 0.0091 | 0.0091 | 0.0091 | 5335 |
| 1717622460 | 0.0091 | 0 | 0.00 | 0.00916 | 0.01 | 0.0091 | 184044 |
| 1717536360 | 0.0091 | 0 | 0.00 | 0.0091 | 0.0095 | 0.009 | 295106 |
| 1717450140 | 0.0091 | 0 | 0.00 | 0.0091 | 0.0091 | 0.0091 | 41271 |
| 1717190940 | 0.0091 | -0.00045 | -4.71 | 0.0095 | 0.00955 | 0.0091 | 282523 |
| 1717104540 | 0.00955 | -0.00015 | -1.55 | 0.0095999 | 0.0095999 | 0.00955 | 6012 |
| 1717018020 | 0.0097 | -0.0003 | -3.00 | 0.0099 | 0.00995 | 0.0097 | 240938 |
| 1716931740 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.0099 | 567508 |
| 1716585840 | 0.01 | -0.0005 | -4.76 | 0.0101 | 0.0105 | 0.01 | 379785 |
| 1716499200 | 0.0105 | 0 | 0.00 | 0.0105 | 0.0105 | 0.0105 | 0 |
| 1716412800 | 0.0105 | 0.0005 | 5.00 | 0.0099 | 0.0105 | 0.0099 | 252174 |
| 1716326940 | 0.01 | 0.0001 | 1.01 | 0.0105 | 0.0105 | 0.0099 | 214081 |
| 1716240180 | 0.0099 | -0.0005 | -4.81 | 0.01 | 0.0105 | 0.0099 | 356696 |
| 1715981340 | 0.0104 | 0.0006 | 6.12 | 0.0097 | 0.0105 | 0.0097 | 201097 |
| 1715894940 | 0.0098 | 0 | 0.00 | 0.0098 | 0.0105 | 0.0098 | 379921 |
| 1715808000 | 0.0098 | -0.0002 | -2.00 | 0.0099 | 0.01 | 0.0098 | 310763 |
| 1715722140 | 0.01 | 0 | 0.00 | 0.0102 | 0.0102 | 0.0099 | 159886 |
| 1715635200 | 0.01 | -0.002 | -16.67 | 0.01065 | 0.01065 | 0.0099 | 1094631 |
| 1715376000 | 0.012 | 0.0021 | 21.21 | 0.0098 | 0.012 | 0.0098 | 644548 |
| 1715289720 | 0.0099 | -0.0001 | -1.00 | 0.0099 | 0.011 | 0.0099 | 924275 |
| 1715203200 | 0.01 | 0.0001 | 1.01 | 0.0098 | 0.01065 | 0.0098 | 486922 |
| 1715117340 | 0.0099 | -0.0003 | -2.94 | 0.0114 | 0.0115 | 0.0099 | 722387 |
| 1715030940 | 0.0102 | 0.0003 | 3.03 | 0.0099 | 0.011 | 0.0098 | 502174 |
| 1714771740 | 0.0099 | -0.0011 | -10.00 | 0.0099399 | 0.01 | 0.0099 | 492144 |
| 1714685340 | 0.011 | 0.0011 | 11.11 | 0.0099 | 0.011 | 0.009 | 437673 |
| 1714598400 | 0.0099 | 0 | 0.00 | 0.0098 | 0.012 | 0.0098 | 2462681 |
| 1714512600 | 0.0099 | 0 | 0.00 | 0.0098 | 0.01 | 0.0098 | 157049 |
| 1714425720 | 0.0099 | 0.0002 | 2.06 | 0.0095999 | 0.0099 | 0.0089 | 400538 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
