Paragon Technologies Inc (PK) (PGNT)
USOTC
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.19 | 2.48366013072 | 7.65 | 7.84 | 7.6 | 2670 | 7.66733939 | CS |
4 | 0.49 | 6.66666666667 | 7.35 | 8.5 | 6.97 | 2405 | 7.70973489 | CS |
12 | 0.94 | 13.6231884058 | 6.9 | 8.5 | 5.4 | 2775 | 7.06655546 | CS |
26 | 0.85 | 12.1602288984 | 6.99 | 8.5 | 5.4 | 2132 | 6.99085229 | CS |
52 | -0.52 | -6.22009569378 | 8.36 | 9.31 | 5.4 | 1695 | 7.22140225 | CS |
156 | 1.39 | 21.5503875969 | 6.45 | 12 | 4.46 | 1574 | 7.45463609 | CS |
260 | 5.84 | 292 | 2 | 12 | 1.6 | 1987 | 5.91719816 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1733350980 | 7.84 | 0.24 | 3.16 | 7.82 | 7.84 | 7.82 | 3100 |
1733264700 | 7.6 | -0.15 | -1.94 | 7.6 | 7.6 | 7.6 | 2500 |
1733178180 | 7.75 | 0.1 | 1.31 | 7.65 | 7.75 | 7.65 | 2025 |
1732918200 | 7.65 | -0.05 | -0.65 | 7.65 | 7.79 | 7.65 | 4000 |
1732746540 | 7.7 | 0.2 | 2.67 | 7.65 | 7.7 | 7.63 | 2153 |
1732660140 | 7.5 | 0 | 0.00 | 7.5 | 7.6 | 7.46 | 1767 |
1732573560 | 7.5 | 0 | 0.00 | 7.44 | 7.635 | 7.44 | 4776 |
1732314000 | 7.5 | -0.27 | -3.47 | 7.75 | 7.8288 | 6.97 | 8298 |
1732227900 | 7.77 | 0.02 | 0.26 | 7.77 | 7.77 | 7.77 | 117 |
1732141200 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
1732054800 | 7.75 | -0.3 | -3.73 | 8 | 8 | 7.75 | 957 |
1731968640 | 8.05 | -0.45 | -5.29 | 8.05 | 8.05 | 8.05 | 1019 |
1731709260 | 8.5 | 0.2 | 2.41 | 8.5 | 8.5 | 8.5 | 100 |
1731622800 | 8.3 | 0.2 | 2.47 | 8.1 | 8.3 | 7.875 | 3838 |
1731536760 | 8.1 | 0.65 | 8.72 | 7.88 | 8.1 | 7.88 | 5262 |
1731450480 | 7.45 | 0.05 | 0.68 | 7.37 | 7.45 | 7.37 | 1750 |
1731363600 | 7.4 | 0 | 0.00 | 7.41 | 7.41 | 7.4 | 1071 |
1731104940 | 7.4 | 0 | 0.00 | 7.4 | 7.4 | 7.4 | 0 |
1731018540 | 7.4 | 0.05 | 0.68 | 7.4 | 7.4 | 7.4 | 255 |
1730931600 | 7.35 | 0.14 | 1.94 | 7.35 | 7.35 | 7.35 | 1000 |
1730845680 | 7.21 | 0.81 | 12.66 | 6.65 | 8.3 | 6.65 | 8362 |
1730759160 | 6.4 | 0.7 | 12.28 | 5.99 | 6.65 | 5.85 | 5995 |
1730496300 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 0 |
1730409900 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 0 |
1730323500 | 5.7 | -0.3 | -5.00 | 5.7 | 5.7 | 5.7 | 1000 |
1730237280 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
1730150880 | 6 | 0.5 | 9.09 | 5.99 | 6 | 5.7 | 475 |
1729891560 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
1729805160 | 5.5 | -0.6 | -9.84 | 5.7 | 5.7 | 5.5 | 2435 |
1729718760 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 0 |
1729632360 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 0 |
1729545960 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 0 |
1729286760 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 0 |
1729200360 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 0 |
1729113960 | 6.1 | 0.09 | 1.50 | 5.5 | 6.1 | 5.5 | 350 |
1729027200 | 6.01 | 0 | 0.00 | 6.01 | 6.01 | 6.01 | 0 |
1728940800 | 6.01 | 0 | 0.00 | 6.01 | 6.01 | 6.01 | 0 |
1728681600 | 6.01 | 0 | 0.00 | 6.01 | 6.01 | 6.01 | 0 |
1728595200 | 6.01 | 0 | 0.00 | 6.01 | 6.01 | 6.01 | 0 |
1728508800 | 6.01 | -0.2 | -3.14 | 6.01 | 6.01 | 6.01 | 1510 |
1728422400 | 6.205 | 0 | 0.00 | 6.205 | 6.205 | 6.205 | 0 |
1728336000 | 6.205 | 0.28 | 4.64 | 6.205 | 6.205 | 6.205 | 150 |
1728077160 | 5.93 | 0 | 0.00 | 5.93 | 5.93 | 5.93 | 0 |
1727990760 | 5.93 | -0.25 | -4.05 | 6.25 | 6.25 | 5.4 | 686 |
1727904540 | 6.18 | 0 | 0.00 | 6.18 | 6.18 | 6.18 | 0 |
1727818140 | 6.18 | -0.28 | -4.33 | 6.45 | 6.45 | 6.18 | 950 |
1727731200 | 6.46 | 0 | 0.00 | 6.46 | 6.46 | 6.46 | 0 |
1727472000 | 6.46 | -0.34 | -5.00 | 6.8 | 6.85 | 6.45 | 8670 |
1727386200 | 6.8 | 0 | 0.00 | 6.8 | 6.8 | 6.8 | 0 |
1727299200 | 6.8 | -0.05 | -0.73 | 6.46 | 6.8 | 6.46 | 2891 |
1727213040 | 6.85 | 0 | 0.00 | 6.85 | 6.85 | 6.85 | 0 |
1727126640 | 6.85 | 0 | 0.00 | 6.85 | 6.85 | 6.85 | 0 |
1726867440 | 6.85 | 0 | 0.00 | 6.85 | 6.85 | 6.85 | 0 |
1726781040 | 6.85 | 0 | 0.00 | 6.85 | 6.85 | 6.85 | 0 |
1726694640 | 6.85 | 0 | 0.00 | 6.85 | 6.85 | 6.85 | 0 |
1726608240 | 6.85 | 0.35 | 5.38 | 6.85 | 6.85 | 6.85 | 250 |
1726522140 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
1726262940 | 6.5 | -0.4 | -5.80 | 6.9 | 6.9 | 6.45 | 14201 |
1726176240 | 6.9 | 0 | 0.00 | 6.9 | 6.9 | 6.9 | 0 |
1726089840 | 6.9 | 0 | 0.00 | 6.9 | 6.9 | 6.9 | 0 |
1726003440 | 6.9 | 0 | 0.00 | 6.9 | 6.9 | 6.9 | 0 |
1725917040 | 6.9 | 0 | 0.00 | 6.9 | 6.9 | 6.9 | 0 |
1725657840 | 6.9 | 0 | 0.00 | 6.9 | 6.9 | 6.9 | 0 |
1725571440 | 6.9 | 0 | 0.00 | 6.9 | 6.9 | 6.9 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.