Pizza Pizza Royalty Corporation (PK) (PZRIF)
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 | 0.446428571429 | 8.96 | 9.006 | 8.79 | 2491 | 8.91611025 | CS |
| 4 | -0.12 | -1.31578947368 | 9.12 | 9.1299 | 8.79 | 3152 | 8.99361929 | CS |
| 12 | -0.42 | -4.45859872611 | 9.42 | 9.575 | 8.79 | 2517 | 9.20494619 | CS |
| 26 | -0.7 | -7.21649484536 | 9.7 | 9.815 | 8.79 | 1574 | 9.31882638 | CS |
| 52 | -1.88 | -17.2794117647 | 10.88 | 10.98 | 8.79 | 1391 | 9.50435588 | CS |
| 156 | -0.005 | -0.0555247084953 | 9.005 | 11.82 | 8.79 | 1180 | 9.82255027 | CS |
| 260 | 1.447354 | 19.1635355344 | 7.552646 | 11.82 | 4.13087 | 1404 | 8.40699955 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737757620 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1737671220 | 9 | 0.01 | 0.14 | 9 | 9 | 9 | 1100 |
| 1737584640 | 8.9875 | 0.03 | 0.31 | 9.006 | 9.006 | 8.9843 | 4375 |
| 1737498540 | 8.96 | 0.17 | 1.93 | 8.88 | 8.96 | 8.88 | 950 |
| 1737152880 | 8.7899999 | -0.09 | -0.96 | 8.96 | 8.96 | 8.7899999 | 3539 |
| 1737066420 | 8.8755 | -0.09 | -1.00 | 8.88 | 8.88 | 8.8755 | 1206 |
| 1736979720 | 8.9655 | 0.14 | 1.53 | 8.9655 | 8.9655 | 8.9655 | 422 |
| 1736893200 | 8.83 | 0 | 0.00 | 8.83 | 8.83 | 8.83 | 0 |
| 1736806800 | 8.83 | -0.23 | -2.54 | 8.8264 | 8.835 | 8.7899999 | 6089 |
| 1736548140 | 9.06 | 0 | 0.00 | 9.06 | 9.06 | 9.06 | 0 |
| 1736375340 | 9.06 | 0 | 0.00 | 9.06 | 9.06 | 9.06 | 0 |
| 1736288940 | 9.06 | -0.07 | -0.77 | 9.06 | 9.06 | 9.06 | 400 |
| 1736202360 | 9.1298999 | 0.05 | 0.55 | 9.1298999 | 9.1298999 | 9.1298999 | 2859 |
| 1735943160 | 9.080273 | 0 | 0.00 | 9.080273 | 9.080273 | 9.080273 | 0 |
| 1735856760 | 9.080273 | 0 | 0.00 | 9.080273 | 9.080273 | 9.080273 | 0 |
| 1735683960 | 9.080273 | 0.04 | 0.43 | 9.11 | 9.11 | 9.080273 | 1700 |
| 1735597740 | 9.0417 | -0.06 | -0.64 | 9.05 | 9.11 | 9.03 | 4389 |
| 1735338000 | 9.1 | 0.04 | 0.46 | 9.1199999 | 9.1199999 | 9.1 | 10795 |
| 1735251000 | 9.058 | 0 | 0.00 | 9.058 | 9.058 | 9.058 | 0 |
| 1735078200 | 9.058 | 0.13 | 1.50 | 9.058 | 9.058 | 9.058 | 801 |
| 1734992400 | 8.9245 | -0.15 | -1.66 | 8.9245 | 8.9245 | 8.9245 | 2101 |
| 1734733200 | 9.075 | 0.23 | 2.54 | 9.045 | 9.075 | 9.045 | 2496 |
| 1734646800 | 8.85 | -0.13 | -1.45 | 8.97 | 8.97 | 8.85 | 2011 |
| 1734560940 | 8.98 | -0.27 | -2.92 | 8.98 | 8.98 | 8.98 | 2510 |
| 1734474540 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 0 |
| 1734388140 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 0 |
| 1734128940 | 9.25 | -0.03 | -0.32 | 9.25 | 9.25 | 9.25 | 808 |
| 1734042480 | 9.28 | -0.02 | -0.22 | 9.28 | 9.28 | 9.28 | 589 |
| 1733955900 | 9.3 | -0.07 | -0.75 | 9.3 | 9.3 | 9.3 | 1016 |
| 1733869200 | 9.3699999 | -0.21 | -2.14 | 9.34 | 9.3699999 | 9.3242999 | 3559 |
| 1733783100 | 9.575 | 0 | 0.00 | 9.575 | 9.575 | 9.575 | 0 |
| 1733523900 | 9.575 | 0 | 0.00 | 9.575 | 9.575 | 9.575 | 0 |
| 1733437500 | 9.575 | 0.07 | 0.79 | 9.5399999 | 9.575 | 9.5399999 | 4000 |
| 1733350980 | 9.5 | 0.01 | 0.11 | 9.5 | 9.5 | 9.5 | 4040 |
| 1733263800 | 9.49 | 0 | 0.00 | 9.49 | 9.49 | 9.49 | 0 |
| 1733177400 | 9.49 | 0 | 0.00 | 9.49 | 9.49 | 9.49 | 0 |
| 1732918200 | 9.49 | 0.13 | 1.34 | 9.49 | 9.49 | 9.49 | 640 |
| 1732746540 | 9.3643 | 0 | 0.00 | 9.3643 | 9.3643 | 9.3643 | 0 |
| 1732660140 | 9.3643 | -0.14 | -1.43 | 9.45 | 9.45 | 9.3643 | 1921 |
| 1732573560 | 9.5 | -0.05 | -0.52 | 9.5 | 9.5 | 9.5 | 5535 |
| 1732314300 | 9.55 | 0 | 0.00 | 9.55 | 9.55 | 9.55 | 0 |
| 1732227900 | 9.55 | 0.18 | 1.92 | 9.55 | 9.55 | 9.55 | 600 |
| 1732141740 | 9.3699999 | -0.13 | -1.37 | 9.39 | 9.39 | 9.3699999 | 2704 |
| 1732055040 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 0 |
| 1731968640 | 9.5 | 0.1 | 1.06 | 9.43 | 9.5 | 9.43 | 999 |
| 1731709260 | 9.4 | -0.06 | -0.58 | 9.41 | 9.41 | 9.4 | 446 |
| 1731622800 | 9.455 | -0.04 | -0.46 | 9.455 | 9.455 | 9.455 | 1100 |
| 1731536940 | 9.4983 | 0 | 0.00 | 9.4983 | 9.4983 | 9.4983 | 0 |
| 1731450540 | 9.4983 | 0 | 0.00 | 9.4983 | 9.4983 | 9.4983 | 0 |
| 1731364140 | 9.4983 | 0 | 0.00 | 9.4983 | 9.4983 | 9.4983 | 0 |
| 1731104940 | 9.4983 | 0 | 0.00 | 9.4983 | 9.4983 | 9.4983 | 0 |
| 1731018540 | 9.4983 | -0 | -0.02 | 9.5 | 9.5 | 9.4983 | 1500 |
| 1730932080 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 0 |
| 1730845680 | 9.5 | -0.04 | -0.42 | 9.5 | 9.5 | 9.5 | 905 |
| 1730759160 | 9.5399999 | 0.12 | 1.27 | 9.53 | 9.5399999 | 9.53 | 4800 |
| 1730496420 | 9.42 | 0.01 | 0.13 | 9.42 | 9.42 | 9.42 | 5203 |
| 1730409780 | 9.408 | -0.26 | -2.73 | 9.408 | 9.408 | 9.408 | 1203 |
| 1730323500 | 9.672 | -0.07 | -0.70 | 9.1 | 9.672 | 9.1 | 4881 |
| 1730212200 | 9.74 | 0 | 0.00 | 9.74 | 9.74 | 9.74 | 0 |
| 1730125800 | 9.74 | 0 | 0.00 | 9.74 | 9.74 | 9.74 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
