Philly Shipyard ASA (PK) (AKRRF)
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 | -0.0353 | -3.77419009943 | 0.9353 | 0.9706 | 0.9 | 3304 | 0.9075149 | CS |
| 4 | -5.745 | -86.4559819413 | 6.645 | 7.25 | 0.9 | 2237 | 2.47220847 | CS |
| 12 | -5.6 | -86.1538461538 | 6.5 | 7.25 | 0.9 | 2010 | 5.16277378 | CS |
| 26 | -4.7895 | -84.1813867651 | 5.6895 | 7.25 | 0.9 | 1519 | 5.24964805 | CS |
| 52 | -2.87 | -76.1273209549 | 3.77 | 7.25 | 0.9 | 1325 | 5.24497768 | CS |
| 156 | -4.9 | -84.4827586207 | 5.8 | 7.3 | 0.9 | 1130 | 5.02019564 | CS |
| 260 | -3.41 | -79.1183294664 | 4.31 | 11 | 0.9 | 958 | 6.14914896 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740608400 | 0.9 | -0.02152 | -2.34 | 0.9 | 0.9 | 0.9 | 2700 |
| 1740522000 | 0.92152 | 0 | 0.00 | 0.92152 | 0.92152 | 0.92152 | 0 |
| 1740435600 | 0.92152 | 0.01414 | 1.56 | 0.9494 | 0.9494 | 0.92152 | 2306 |
| 1740176400 | 0.90738 | 0.00428 | 0.47 | 0.90738 | 0.90738 | 0.90738 | 300 |
| 1740090480 | 0.9031 | -6.3469 | -87.54 | 0.9353 | 0.9706 | 0.902 | 7306 |
| 1740004020 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 0 |
| 1739917620 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 0 |
| 1739572020 | 7.25 | 0.05 | 0.69 | 7.25 | 7.25 | 7.25 | 683 |
| 1739485320 | 7.2 | 0.56 | 8.35 | 7.2 | 7.2 | 7.2 | 825 |
| 1739399280 | 6.6449999 | 0 | 0.00 | 6.6449999 | 6.6449999 | 6.6449999 | 0 |
| 1739312880 | 6.6449999 | 0 | 0.00 | 6.6449999 | 6.6449999 | 6.6449999 | 0 |
| 1739226480 | 6.6449999 | 0 | 0.00 | 6.6449999 | 6.6449999 | 6.6449999 | 0 |
| 1738967280 | 6.6449999 | 0 | 0.00 | 6.6449999 | 6.6449999 | 6.6449999 | 0 |
| 1738880880 | 6.6449999 | 0 | 0.00 | 6.6449999 | 6.6449999 | 6.6449999 | 0 |
| 1738794480 | 6.6449999 | 0 | 0.00 | 6.6449999 | 6.6449999 | 6.6449999 | 0 |
| 1738708080 | 6.6449999 | 0 | 0.00 | 6.6449999 | 6.6449999 | 6.6449999 | 0 |
| 1738621680 | 6.6449999 | 0 | 0.00 | 6.6449999 | 6.6449999 | 6.6449999 | 0 |
| 1738362480 | 6.6449999 | 0 | 0.00 | 6.6449999 | 6.6449999 | 6.6449999 | 0 |
| 1738276080 | 6.6449999 | -0.01 | -0.08 | 6.6449999 | 6.6449999 | 6.6449999 | 2000 |
| 1738189680 | 6.65 | 0 | 0.00 | 6.65 | 6.65 | 6.65 | 0 |
| 1738103280 | 6.65 | -0.45 | -6.34 | 6.65 | 6.65 | 6.65 | 500 |
| 1738016820 | 7.1 | 0.1 | 1.43 | 7.1 | 7.1 | 7.1 | 200 |
| 1737757440 | 7 | 0 | 0.00 | 7 | 7 | 7 | 900 |
| 1737671340 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1737584940 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1737498540 | 7 | 0.39 | 5.83 | 7 | 7 | 7 | 280 |
| 1737152520 | 6.6144 | 0 | 0.00 | 6.6144 | 6.6144 | 6.6144 | 0 |
| 1737066120 | 6.6144 | 0 | 0.00 | 6.6144 | 6.6144 | 6.6144 | 0 |
| 1736979720 | 6.6144 | -0.51 | -7.10 | 6.6144 | 6.6144 | 6.6144 | 280 |
| 1736893560 | 7.12 | 0 | 0.00 | 7.12 | 7.12 | 7.12 | 0 |
| 1736807160 | 7.12 | 0 | 0.00 | 7.12 | 7.12 | 7.12 | 0 |
| 1736547960 | 7.12 | 0 | 0.00 | 7.12 | 7.12 | 7.12 | 0 |
| 1736375160 | 7.12 | 0 | 0.00 | 7.12 | 7.12 | 7.12 | 0 |
| 1736288760 | 7.12 | 0 | 0.00 | 7.12 | 7.12 | 7.12 | 0 |
| 1736202360 | 7.12 | 1.02 | 16.72 | 6.59 | 7.12 | 6.59 | 1200 |
| 1735942980 | 6.1 | -0.35 | -5.43 | 6.1 | 6.1 | 6.1 | 300 |
| 1735856700 | 6.45 | 0 | 0.00 | 6.45 | 6.45 | 6.45 | 10766 |
| 1735683960 | 6.45 | 0.05 | 0.78 | 6.45 | 6.45 | 6.45 | 1259 |
| 1735597740 | 6.4 | -0.05 | -0.78 | 6.45 | 6.45 | 6.4 | 3000 |
| 1735338000 | 6.45 | 0.05 | 0.78 | 6.45 | 6.45 | 6.45 | 2000 |
| 1735252020 | 6.4 | -0.09 | -1.39 | 6.4 | 6.4 | 6.4 | 1000 |
| 1735078800 | 6.49 | 0 | 0.00 | 6.49 | 6.49 | 6.49 | 0 |
| 1734992400 | 6.49 | 0 | 0.00 | 6.49 | 6.49 | 6.49 | 0 |
| 1734733200 | 6.49 | -0.01 | -0.15 | 6.49 | 6.49 | 6.49 | 5000 |
| 1734647160 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1734560760 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1734474360 | 6.5 | 0.75 | 13.04 | 6.5 | 6.5 | 6.5 | 100 |
| 1734359400 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
| 1734100200 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
| 1734013800 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
| 1733927400 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
| 1733841000 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
| 1733754600 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
| 1733495400 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
| 1733409000 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
| 1733322600 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
| 1733236200 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
| 1733149800 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
| 1732890600 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
| 1732717800 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
