Philip Morris CR AS (PK) (PHPMF)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 34.8 | 5.05079825835 | 689 | 723.8 | 689 | 1 | 706.4 | CS |
| 12 | 73.5255 | 11.3068404189 | 650.2745 | 723.8 | 650.2745 | 2 | 666.37333 | CS |
| 26 | 42.086 | 6.17355665279 | 681.714 | 723.8 | 631.37 | 7 | 687.67554216 | CS |
| 52 | 43.8 | 6.44117647059 | 680 | 723.8 | 631.37 | 11 | 665.82258231 | CS |
| 156 | -60.6533 | -7.73191979688 | 784.4533 | 842.25 | 617.65 | 11 | 713.32416246 | CS |
| 260 | 33.7693 | 4.89388370691 | 690.0307 | 846.696 | 617.65 | 25 | 694.35276147 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737757320 | 723.8 | 0 | 0.00 | 723.8 | 723.8 | 723.8 | 0 |
| 1737670920 | 723.8 | 0 | 0.00 | 723.8 | 723.8 | 723.8 | 0 |
| 1737584520 | 723.8 | 0 | 0.00 | 723.8 | 723.8 | 723.8 | 0 |
| 1737498120 | 723.8 | 0 | 0.00 | 723.8 | 723.8 | 723.8 | 0 |
| 1737152520 | 723.8 | 0 | 0.00 | 723.8 | 723.8 | 723.8 | 0 |
| 1737066120 | 723.8 | 0 | 0.00 | 723.8 | 723.8 | 723.8 | 0 |
| 1736979720 | 723.8 | 34.8 | 5.05 | 723.8 | 723.8 | 723.8 | 1 |
| 1736893200 | 689 | 0 | 0.00 | 689 | 689 | 689 | 0 |
| 1736806800 | 689 | -7.97 | -1.14 | 689 | 689 | 689 | 1 |
| 1736548020 | 696.9683 | 0 | 0.00 | 696.9683 | 696.9683 | 696.9683 | 0 |
| 1736375220 | 696.9683 | 0 | 0.00 | 696.9683 | 696.9683 | 696.9683 | 0 |
| 1736288820 | 696.9683 | 0 | 0.00 | 696.9683 | 696.9683 | 696.9683 | 0 |
| 1736202420 | 696.9683 | 0 | 0.00 | 696.9683 | 696.9683 | 696.9683 | 0 |
| 1735943220 | 696.9683 | 0 | 0.00 | 696.9683 | 696.9683 | 696.9683 | 0 |
| 1735856820 | 696.9683 | 0 | 0.00 | 696.9683 | 696.9683 | 696.9683 | 0 |
| 1735684020 | 696.9683 | 0 | 0.00 | 696.9683 | 696.9683 | 696.9683 | 0 |
| 1735597620 | 696.9683 | 0 | 0.00 | 696.9683 | 696.9683 | 696.9683 | 0 |
| 1735338420 | 696.9683 | 0 | 0.00 | 696.9683 | 696.9683 | 696.9683 | 0 |
| 1735252020 | 696.9683 | 44.65 | 6.84 | 696.9683 | 696.9683 | 696.9683 | 1 |
| 1735079100 | 652.318 | 0 | 0.00 | 652.318 | 652.318 | 652.318 | 0 |
| 1734992700 | 652.318 | 0 | 0.00 | 652.318 | 652.318 | 652.318 | 0 |
| 1734733500 | 652.318 | 0 | 0.00 | 652.318 | 652.318 | 652.318 | 0 |
| 1734647100 | 652.318 | 0 | 0.00 | 652.318 | 652.318 | 652.318 | 0 |
| 1734560700 | 652.318 | 0 | 0.00 | 652.318 | 652.318 | 652.318 | 0 |
| 1734474300 | 652.318 | 0 | 0.00 | 652.318 | 652.318 | 652.318 | 0 |
| 1734387900 | 652.318 | 0 | 0.00 | 652.318 | 652.318 | 652.318 | 0 |
| 1734128700 | 652.318 | 0 | 0.00 | 652.318 | 652.318 | 652.318 | 0 |
| 1734042300 | 652.318 | 0 | 0.00 | 652.318 | 652.318 | 652.318 | 0 |
| 1733955900 | 652.318 | 0 | 0.00 | 652.318 | 652.318 | 652.318 | 0 |
| 1733869500 | 652.318 | 0 | 0.00 | 652.318 | 652.318 | 652.318 | 0 |
| 1733783100 | 652.318 | 0 | 0.00 | 652.318 | 652.318 | 652.318 | 0 |
| 1733523900 | 652.318 | 0 | 0.00 | 652.318 | 652.318 | 652.318 | 0 |
| 1733437500 | 652.318 | 0 | 0.00 | 652.318 | 652.318 | 652.318 | 0 |
| 1733351100 | 652.318 | 0 | 0.00 | 652.318 | 652.318 | 652.318 | 0 |
| 1733264700 | 652.318 | 0 | 0.00 | 652.318 | 652.318 | 652.318 | 0 |
| 1733178300 | 652.318 | 0 | 0.00 | 652.318 | 652.318 | 652.318 | 0 |
| 1732919100 | 652.318 | 0 | 0.00 | 652.318 | 652.318 | 652.318 | 0 |
| 1732746300 | 652.318 | 0 | 0.00 | 652.318 | 652.318 | 652.318 | 0 |
| 1732659900 | 652.318 | 0 | 0.00 | 652.318 | 652.318 | 652.318 | 0 |
| 1732573500 | 652.318 | 0 | 0.00 | 652.318 | 652.318 | 652.318 | 0 |
| 1732314300 | 652.318 | 0 | 0.00 | 652.318 | 652.318 | 652.318 | 0 |
| 1732227900 | 652.318 | 2.04 | 0.31 | 652.318 | 652.318 | 652.318 | 1 |
| 1732141680 | 650.2745 | 0 | 0.00 | 650.2745 | 650.2745 | 650.2745 | 0 |
| 1732055280 | 650.2745 | 0 | 0.00 | 650.2745 | 650.2745 | 650.2745 | 0 |
| 1731968880 | 650.2745 | 0 | 0.00 | 650.2745 | 650.2745 | 650.2745 | 0 |
| 1731709680 | 650.2745 | 0 | 0.00 | 650.2745 | 650.2745 | 650.2745 | 0 |
| 1731623280 | 650.2745 | 0 | 0.00 | 650.2745 | 650.2745 | 650.2745 | 0 |
| 1731536880 | 650.2745 | 0 | 0.00 | 650.2745 | 650.2745 | 650.2745 | 0 |
| 1731450480 | 650.2745 | -55.73 | -7.89 | 650.2745 | 650.2745 | 650.2745 | 6 |
| 1731360300 | 706 | 0 | 0.00 | 706 | 706 | 706 | 0 |
| 1731101100 | 706 | 0 | 0.00 | 706 | 706 | 706 | 0 |
| 1731014700 | 706 | 0 | 0.00 | 706 | 706 | 706 | 0 |
| 1730928300 | 706 | 0 | 0.00 | 706 | 706 | 706 | 0 |
| 1730841900 | 706 | 0 | 0.00 | 706 | 706 | 706 | 0 |
| 1730755500 | 706 | 0 | 0.00 | 706 | 706 | 706 | 0 |
| 1730496300 | 706 | 0 | 0.00 | 706 | 706 | 706 | 0 |
| 1730409900 | 706 | 0 | 0.00 | 706 | 706 | 706 | 0 |
| 1730323500 | 706 | -0.08 | -0.01 | 706 | 706 | 706 | 25 |
| 1730237280 | 706.082 | 11.08 | 1.59 | 706.082 | 706.082 | 706.082 | 1 |
| 1730125800 | 695 | 0 | 0.00 | 695 | 695 | 695 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
