Plastic2Oil Inc (PK) (PTOI)
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 | -0.001 | -33.3333333333 | 0.003 | 0.0058 | 0.002 | 22300 | 0.00280717 | CS |
| 4 | -0.000775 | -27.9279279279 | 0.002775 | 0.0058 | 0.002 | 55579 | 0.00276761 | CS |
| 12 | -0.0025 | -55.5555555556 | 0.0045 | 0.006 | 0.0009 | 104653 | 0.00283158 | CS |
| 26 | -0.0048 | -70.5882352941 | 0.0068 | 0.0068 | 0.0009 | 76964 | 0.00337491 | CS |
| 52 | 0.0005 | 33.3333333333 | 0.0015 | 0.01175 | 0.0009 | 72535 | 0.00351108 | CS |
| 156 | -0.018 | -90 | 0.02 | 0.0295 | 0.0007 | 67135 | 0.00859549 | CS |
| 260 | -0.018 | -90 | 0.02 | 0.11 | 0.0007 | 78166 | 0.02586692 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727126940 | 0.002 | -0.0036 | -64.29 | 0.002 | 0.002 | 0.002 | 2500 |
| 1726867200 | 0.0056 | 0.0036 | 180.00 | 0.0057999 | 0.0057999 | 0.0056 | 15000 |
| 1726781040 | 0.002 | 0 | 0.00 | 0.002 | 0.002 | 0.002 | 0 |
| 1726694640 | 0.002 | 0 | 0.00 | 0.002 | 0.002 | 0.002 | 0 |
| 1726608240 | 0.002 | -0.00187 | -48.32 | 0.003 | 0.003 | 0.002 | 49400 |
| 1726522140 | 0.00387 | 0 | 0.00 | 0.00387 | 0.00387 | 0.00387 | 0 |
| 1726262940 | 0.00387 | 0.00107 | 38.21 | 0.00387 | 0.00387 | 0.00387 | 12575 |
| 1726176420 | 0.0028 | 0 | 0.00 | 0.0028 | 0.0028 | 0.0028 | 0 |
| 1726090020 | 0.0028 | 0 | 0.00 | 0.0028 | 0.0028 | 0.0028 | 0 |
| 1726003620 | 0.0028 | 0 | 0.00 | 0.0028 | 0.0028 | 0.0028 | 0 |
| 1725917220 | 0.0028 | 0 | 0.00 | 0.0028 | 0.0028 | 0.0028 | 0 |
| 1725658020 | 0.0028 | 0.0007 | 33.33 | 0.0028 | 0.0028 | 0.0028 | 366264 |
| 1725571440 | 0.0021 | 0 | 0.00 | 0.0021 | 0.0021 | 0.0021 | 0 |
| 1725485040 | 0.0021 | 0 | 0.00 | 0.0021 | 0.0021 | 0.0021 | 5000 |
| 1725398880 | 0.0021 | 0 | 0.00 | 0.0021 | 0.0021 | 0.0021 | 31770 |
| 1725053340 | 0.0021 | -0.0008 | -27.59 | 0.0021 | 0.0021 | 0.0021 | 34857 |
| 1724966400 | 0.0028999 | 0 | 0.00 | 0.0028999 | 0.0028999 | 0.0028999 | 22230 |
| 1724880360 | 0.0028999 | -0.0001 | -3.33 | 0.0028999 | 0.0028999 | 0.0028999 | 1770 |
| 1724794080 | 0.003 | -0.00082 | -21.47 | 0.002775 | 0.003 | 0.002775 | 70000 |
| 1724707740 | 0.00382 | 0.00292 | 324.44 | 0.004 | 0.004 | 0.00295 | 170585 |
| 1724448480 | 0.0009 | -0.0008 | -47.06 | 0.0018 | 0.0018 | 0.0009 | 795625 |
| 1724362140 | 0.0017 | -0.0003 | -15.00 | 0.0018 | 0.0018 | 0.0017 | 200216 |
| 1724275680 | 0.002 | 0 | 0.00 | 0.002 | 0.002 | 0.002 | 0 |
| 1724189280 | 0.002 | 0 | 0.00 | 0.002 | 0.002 | 0.002 | 0 |
| 1724102880 | 0.002 | 0 | 0.00 | 0.002 | 0.002725 | 0.002 | 11700 |
| 1723843740 | 0.002 | 0.0002 | 11.11 | 0.002 | 0.002 | 0.002 | 3700 |
| 1723757160 | 0.0018 | 0 | 0.00 | 0.0018 | 0.0018 | 0.0018 | 0 |
| 1723670760 | 0.0018 | 0 | 0.00 | 0.0018 | 0.0018 | 0.0018 | 0 |
| 1723584360 | 0.0018 | -0.00217 | -54.66 | 0.00335 | 0.00335 | 0.0018 | 12000 |
| 1723497900 | 0.0039699 | 9.0E-5 | 2.32 | 0.0018 | 0.0039699 | 0.0018 | 6000 |
| 1723238400 | 0.00388 | 0.00208 | 115.56 | 0.00388 | 0.00388 | 0.00388 | 3880 |
| 1723152000 | 0.0018 | -0.0041 | -69.49 | 0.0018 | 0.0018 | 0.0018 | 3277 |
| 1723065720 | 0.0059 | 0.0009 | 18.00 | 0.0059 | 0.0059 | 0.0059 | 10000 |
| 1722979800 | 0.005 | 0.0021001 | 72.42 | 0.005 | 0.005 | 0.005 | 850328 |
| 1722893340 | 0.0028999 | 0 | 0.00 | 0.00353 | 0.00353 | 0.0028999 | 46802 |
| 1722634020 | 0.0028999 | 0 | 0.00 | 0.0028999 | 0.0028999 | 0.0028999 | 0 |
| 1722547620 | 0.0028999 | 0 | 0.00 | 0.0028999 | 0.0028999 | 0.0028999 | 0 |
| 1722461220 | 0.0028999 | 0 | 0.00 | 0.0028999 | 0.0028999 | 0.0028999 | 0 |
| 1722374820 | 0.0028999 | 0.0001 | 3.57 | 0.0028999 | 0.0028999 | 0.0028999 | 65000 |
| 1722288180 | 0.0028 | -0.0001 | -3.45 | 0.0028 | 0.0028 | 0.0028 | 325 |
| 1722029340 | 0.0028999 | 0 | 0.00 | 0.0028999 | 0.0028999 | 0.0028999 | 0 |
| 1721942940 | 0.0028999 | 0 | 0.00 | 0.0028999 | 0.0028999 | 0.0028999 | 0 |
| 1721856540 | 0.0028999 | 0 | 0.00 | 0.0028999 | 0.0028999 | 0.0028999 | 0 |
| 1721770140 | 0.0028999 | 0 | 0.00 | 0.0028999 | 0.0028999 | 0.0028999 | 755 |
| 1721683380 | 0.0028999 | 0 | 0.00 | 0.0028999 | 0.0028999 | 0.0028999 | 0 |
| 1721424180 | 0.0028999 | 0 | 0.00 | 0.0028999 | 0.0028999 | 0.0028999 | 9400 |
| 1721337720 | 0.0028999 | 0 | 0.00 | 0.0028999 | 0.0028999 | 0.0028999 | 0 |
| 1721251320 | 0.0028999 | 0 | 0.00 | 0.0028999 | 0.0028999 | 0.0028999 | 0 |
| 1721164920 | 0.0028999 | 0.0005 | 20.83 | 0.0015 | 0.006 | 0.0015 | 448296 |
| 1721078940 | 0.0023999 | 0.0002199 | 10.09 | 0.0014 | 0.006 | 0.0014 | 259166 |
| 1720819200 | 0.00218 | 0.00018 | 9.00 | 0.0014 | 0.00218 | 0.0014 | 24999 |
| 1720733280 | 0.002 | 0.00035 | 21.21 | 0.0014 | 0.002 | 0.0014 | 34095 |
| 1720646940 | 0.00165 | 0 | 0.00 | 0.00165 | 0.00165 | 0.00165 | 0 |
| 1720560540 | 0.00165 | -0.00053 | -24.31 | 0.00165 | 0.00165 | 0.00165 | 500 |
| 1720473600 | 0.00218 | 0.00078 | 55.71 | 0.00218 | 0.00218 | 0.00218 | 4500 |
| 1720214640 | 0.0014 | -0.00031 | -18.13 | 0.0014 | 0.0014 | 0.0014 | 2120 |
| 1720042140 | 0.00171 | 0 | 0.00 | 0.00171 | 0.00171 | 0.00171 | 0 |
| 1719955740 | 0.00171 | -0.00279 | -62.00 | 0.0045 | 0.0045 | 0.00171 | 88227 |
| 1719868980 | 0.0045 | 0.0033001 | 275.03 | 0.0045 | 0.0045 | 0.0045 | 900 |
| 1719610020 | 0.0011999 | -0.0023 | -65.71 | 0.0011999 | 0.0011999 | 0.0011999 | 11933 |
| 1719523740 | 0.0035 | 0 | 0.00 | 0.0035 | 0.0035 | 0.0035 | 0 |
| 1719437340 | 0.0035 | 0 | 0.00 | 0.0035 | 0.0035 | 0.0035 | 0 |
| 1719350940 | 0.0035 | 0 | 0.00 | 0.0035 | 0.0035 | 0.0035 | 0 |
| 1719264540 | 0.0035 | -0.0008 | -18.60 | 0.0035 | 0.0035 | 0.0035 | 8068 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
