Paid Inc (PK) (PAYD)
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 | 0.04 | 2.5641025641 | 1.56 | 1.6 | 1.56 | 401 | 1.6 | CS |
| 4 | -0.04 | -2.43902439024 | 1.64 | 1.64 | 1.36 | 2714 | 1.50326271 | CS |
| 12 | 0.2 | 14.2857142857 | 1.4 | 1.64 | 1.3 | 1848 | 1.52005473 | CS |
| 26 | 0.1 | 6.66666666667 | 1.5 | 1.64 | 1.3 | 1736 | 1.53674044 | CS |
| 52 | 0 | 0 | 1.6 | 1.74 | 1.2 | 1592 | 1.53065161 | CS |
| 156 | -0.71 | -30.7359307359 | 2.31 | 2.95 | 0.65 | 1864 | 1.69373018 | CS |
| 260 | -1.5 | -48.3870967742 | 3.1 | 5.45 | 0.65 | 1458 | 2.07563384 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721683320 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1721424120 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1721337720 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1721251320 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1721164920 | 1.6 | 0.03 | 1.91 | 1.56 | 1.6 | 1.56 | 401 |
| 1721078940 | 1.57 | 0.05 | 3.29 | 1.47 | 1.57 | 1.47 | 1533 |
| 1720819200 | 1.52 | 0.16 | 11.76 | 1.52 | 1.52 | 1.52 | 150 |
| 1720732800 | 1.36 | 0 | 0.00 | 1.36 | 1.36 | 1.36 | 0 |
| 1720646400 | 1.36 | 0 | 0.00 | 1.36 | 1.36 | 1.36 | 0 |
| 1720560000 | 1.36 | 0 | 0.00 | 1.36 | 1.36 | 1.36 | 0 |
| 1720473600 | 1.36 | -0.18 | -11.69 | 1.36 | 1.36 | 1.36 | 752 |
| 1720214640 | 1.54 | 0.04 | 2.67 | 1.54 | 1.54 | 1.54 | 200 |
| 1720042020 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 0 |
| 1719955620 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 0 |
| 1719869220 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 0 |
| 1719610020 | 1.5 | -0.14 | -8.54 | 1.6399999 | 1.6399999 | 1.41 | 13248 |
| 1719523680 | 1.6399999 | 0 | 0.00 | 1.6399999 | 1.6399999 | 1.6399999 | 0 |
| 1719437280 | 1.6399999 | 0 | 0.00 | 1.6399999 | 1.6399999 | 1.6399999 | 0 |
| 1719350880 | 1.6399999 | 0 | 0.00 | 1.6399999 | 1.6399999 | 1.6399999 | 0 |
| 1719264480 | 1.6399999 | 0 | 0.00 | 1.6399999 | 1.6399999 | 1.6399999 | 0 |
| 1719005280 | 1.6399999 | 0 | 0.00 | 1.6399999 | 1.6399999 | 1.6399999 | 0 |
| 1718918880 | 1.6399999 | 0 | 0.00 | 1.6399999 | 1.6399999 | 1.6399999 | 0 |
| 1718746080 | 1.6399999 | 0 | 0.00 | 1.6399999 | 1.6399999 | 1.6399999 | 0 |
| 1718659680 | 1.6399999 | 0.04 | 2.50 | 1.6399999 | 1.6399999 | 1.6399999 | 405 |
| 1718400180 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1718313780 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1718227380 | 1.6 | 0.02 | 0.95 | 1.58 | 1.6 | 1.55 | 4800 |
| 1718141400 | 1.585 | 0 | 0.00 | 1.585 | 1.585 | 1.585 | 0 |
| 1718055000 | 1.585 | 0 | 0.00 | 1.585 | 1.585 | 1.585 | 0 |
| 1717795800 | 1.585 | 0 | 0.00 | 1.585 | 1.585 | 1.585 | 5 |
| 1717709400 | 1.585 | 0 | 0.00 | 1.585 | 1.585 | 1.585 | 0 |
| 1717622940 | 1.585 | 0 | 0.00 | 1.585 | 1.585 | 1.585 | 0 |
| 1717536540 | 1.585 | 0 | 0.00 | 1.585 | 1.585 | 1.585 | 0 |
| 1717450140 | 1.585 | 0 | 0.00 | 1.585 | 1.585 | 1.585 | 0 |
| 1717190940 | 1.585 | 0 | 0.00 | 1.585 | 1.585 | 1.585 | 0 |
| 1717104540 | 1.585 | 0 | 0.00 | 1.585 | 1.585 | 1.585 | 0 |
| 1717018140 | 1.585 | 0 | 0.00 | 1.585 | 1.585 | 1.585 | 0 |
| 1716931740 | 1.585 | 0 | 0.00 | 1.585 | 1.585 | 1.585 | 0 |
| 1716586140 | 1.585 | 0 | 0.00 | 1.585 | 1.585 | 1.585 | 0 |
| 1716499740 | 1.585 | 0 | 0.00 | 1.585 | 1.585 | 1.585 | 0 |
| 1716413340 | 1.585 | 0 | 0.00 | 1.585 | 1.585 | 1.585 | 0 |
| 1716326940 | 1.585 | 0 | 0.00 | 1.585 | 1.585 | 1.585 | 0 |
| 1716240540 | 1.585 | 0 | 0.00 | 1.585 | 1.585 | 1.585 | 0 |
| 1715981340 | 1.585 | 0.14 | 9.31 | 1.464 | 1.585 | 1.464 | 1108 |
| 1715894940 | 1.45 | -0.15 | -9.38 | 1.45 | 1.45 | 1.45 | 100 |
| 1715808540 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1715722140 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1715635740 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1715376540 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1715290140 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1715203740 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1715117340 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1715030940 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1714771740 | 1.6 | 0.3 | 23.08 | 1.6 | 1.6 | 1.6 | 224 |
| 1714685400 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 0 |
| 1714599000 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 0 |
| 1714512600 | 1.3 | -0.2 | -13.33 | 1.4 | 1.4 | 1.3 | 1100 |
| 1714425780 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 0 |
| 1714166580 | 1.5 | 0.05 | 3.45 | 1.45 | 1.5 | 1.45 | 2100 |
| 1714080300 | 1.45 | -0.05 | -3.33 | 1.45 | 1.45 | 1.45 | 310 |
| 1713994020 | 1.5 | -0.11 | -6.83 | 1.61 | 1.6175 | 1.5 | 1157 |
| 1713879000 | 1.61 | 0 | 0.00 | 1.61 | 1.61 | 1.61 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
