Plastic2Oil Inc (PK) (PTOI)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0004 | -10 | 0.004 | 0.004 | 0.0036 | 26867 | 0.00363722 | CS |
| 4 | 0.0016 | 80 | 0.002 | 0.004 | 0.00189 | 69090 | 0.00322818 | CS |
| 12 | 0.00115 | 46.9387755102 | 0.00245 | 0.004 | 0.0012 | 42361 | 0.00265268 | CS |
| 26 | 0.0007 | 24.1379310345 | 0.0029 | 0.0059 | 0.0009 | 60529 | 0.00275534 | CS |
| 52 | 0.00035 | 10.7692307692 | 0.00325 | 0.007 | 0.0009 | 63076 | 0.00329043 | CS |
| 156 | -0.0144 | -80 | 0.018 | 0.0246 | 0.0007 | 63602 | 0.00615129 | CS |
| 260 | -0.0589 | -94.24 | 0.0625 | 0.067 | 0.0007 | 68950 | 0.0184922 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737152880 | 0.0039 | 0.0003 | 8.33 | 0.0039 | 0.0039 | 0.0039 | 10000 |
| 1737066420 | 0.0036 | 0 | 0.00 | 0.004 | 0.004 | 0.0036 | 20600 |
| 1736979720 | 0.0036 | -0.0003 | -7.69 | 0.004 | 0.004 | 0.0036 | 50000 |
| 1736893200 | 0.0039 | 0 | 0.00 | 0.0039 | 0.0039 | 0.0039 | 0 |
| 1736806800 | 0.0039 | 0.0003 | 8.33 | 0.004 | 0.004 | 0.0039 | 22500 |
| 1736547720 | 0.0036 | 0.00085 | 30.91 | 0.003 | 0.004 | 0.0025 | 401245 |
| 1736375340 | 0.00275 | -0.00025 | -8.33 | 0.00275 | 0.00275 | 0.00275 | 1000 |
| 1736288940 | 0.003 | 0.0005 | 20.00 | 0.0025 | 0.003 | 0.0025 | 188223 |
| 1736202180 | 0.0025 | 0 | 0.00 | 0.0025 | 0.0025 | 0.0025 | 0 |
| 1735942980 | 0.0025 | 0.000375 | 17.65 | 0.002375 | 0.0025 | 0.002375 | 35000 |
| 1735856700 | 0.002125 | 0.000235 | 12.43 | 0.002125 | 0.002125 | 0.002125 | 500 |
| 1735683960 | 0.00189 | -0.00016 | -7.80 | 0.0019 | 0.0019 | 0.00189 | 22400 |
| 1735597740 | 0.00205 | -0.00075 | -26.79 | 0.00205 | 0.00205 | 0.00205 | 7501 |
| 1735338420 | 0.0028 | 0 | 0.00 | 0.0028 | 0.0028 | 0.0028 | 0 |
| 1735252020 | 0.0028 | 0.00075 | 36.59 | 0.0028 | 0.0028 | 0.0028 | 100000 |
| 1735078200 | 0.00205 | 5.0E-5 | 2.50 | 0.002 | 0.00205 | 0.002 | 39195 |
| 1734992400 | 0.002 | 0.0004 | 25.00 | 0.0016 | 0.002 | 0.0016 | 2550 |
| 1734733200 | 0.0016 | -0.0006 | -27.27 | 0.002 | 0.002 | 0.0016 | 16500 |
| 1734646800 | 0.0022 | 2.5E-5 | 1.15 | 0.0027 | 0.0027 | 0.0022 | 42999 |
| 1734560940 | 0.002175 | 0.000175 | 8.75 | 0.002 | 0.002175 | 0.002 | 1801 |
| 1734474540 | 0.002 | 0 | 0.00 | 0.002 | 0.002 | 0.002 | 0 |
| 1734388140 | 0.002 | -0.0002 | -9.09 | 0.002175 | 0.00235 | 0.002 | 28285 |
| 1734128940 | 0.0022 | -0.000125 | -5.38 | 0.0027 | 0.0027 | 0.0022 | 11500 |
| 1734042480 | 0.0023249 | 0.0003249 | 16.25 | 0.0022 | 0.0028 | 0.0022 | 122118 |
| 1733955900 | 0.002 | 0.0004 | 25.00 | 0.002 | 0.002 | 0.002 | 60300 |
| 1733869200 | 0.0016 | -0.00045 | -21.95 | 0.0016 | 0.0016 | 0.0016 | 1500 |
| 1733782800 | 0.00205 | 0.00025 | 13.89 | 0.0018 | 0.00205 | 0.0018 | 54242 |
| 1733523600 | 0.0018 | -0.00064 | -26.23 | 0.0022 | 0.0022 | 0.0018 | 4428 |
| 1733437500 | 0.00244 | 0 | 0.00 | 0.00244 | 0.00244 | 0.00244 | 0 |
| 1733351100 | 0.00244 | 0 | 0.00 | 0.00244 | 0.00244 | 0.00244 | 0 |
| 1733264700 | 0.00244 | 0.00094 | 62.67 | 0.0028 | 0.0028 | 0.00244 | 5233 |
| 1733178180 | 0.0015 | -0.00065 | -30.23 | 0.00215 | 0.00215 | 0.0015 | 52000 |
| 1732918200 | 0.00215 | 0.000195 | 9.97 | 0.00215 | 0.00215 | 0.00215 | 10000 |
| 1732746540 | 0.001955 | 0.000455 | 30.33 | 0.001955 | 0.001955 | 0.001955 | 33481 |
| 1732660140 | 0.0015 | -0.00141 | -48.45 | 0.0015 | 0.0015 | 0.0015 | 30000 |
| 1732573560 | 0.00291 | 0.00131 | 81.88 | 0.002 | 0.00291 | 0.002 | 10200 |
| 1732314000 | 0.0016 | 0.0001 | 6.67 | 0.0016 | 0.0016 | 0.0016 | 87300 |
| 1732227900 | 0.0015 | 0 | 0.00 | 0.0015 | 0.0015 | 0.0015 | 4500 |
| 1732141740 | 0.0015 | -0.000475 | -24.05 | 0.00245 | 0.0034 | 0.0015 | 19000 |
| 1732054800 | 0.001975 | 0.0007751 | 64.60 | 0.0015 | 0.001975 | 0.0015 | 1639 |
| 1731968640 | 0.0011999 | -0.0003 | -20.00 | 0.0011999 | 0.0011999 | 0.0011999 | 30300 |
| 1731709200 | 0.0015 | 0 | 0.00 | 0.0015 | 0.0015 | 0.0015 | 0 |
| 1731622800 | 0.0015 | 0 | 0.00 | 0.0015 | 0.0015 | 0.0015 | 940 |
| 1731536760 | 0.0015 | -0.0022 | -59.46 | 0.0025 | 0.0025 | 0.0015 | 3142 |
| 1731450480 | 0.0037 | 0.00165 | 80.49 | 0.0015 | 0.0037 | 0.0015 | 28000 |
| 1731363600 | 0.00205 | 0 | 0.00 | 0.00205 | 0.00205 | 0.00205 | 0 |
| 1731104400 | 0.00205 | 0.0008501 | 70.85 | 0.0015 | 0.00205 | 0.0015 | 153035 |
| 1731014820 | 0.0011999 | 0 | 0.00 | 0.0011999 | 0.0011999 | 0.0011999 | 0 |
| 1730928420 | 0.0011999 | 0 | 0.00 | 0.0011999 | 0.0011999 | 0.0011999 | 0 |
| 1730842020 | 0.0011999 | 0 | 0.00 | 0.0011999 | 0.0011999 | 0.0011999 | 0 |
| 1730755620 | 0.0011999 | 0 | 0.00 | 0.0011999 | 0.0011999 | 0.0011999 | 0 |
| 1730496420 | 0.0011999 | -0.001725 | -58.97 | 0.0011999 | 0.0011999 | 0.0011999 | 209 |
| 1730409900 | 0.002925 | 0 | 0.00 | 0.002925 | 0.002925 | 0.002925 | 0 |
| 1730323500 | 0.002925 | 0.000475 | 19.39 | 0.0038 | 0.0038 | 0.002 | 63783 |
| 1730237280 | 0.00245 | -0.00027 | -9.93 | 0.00245 | 0.00245 | 0.00245 | 2000 |
| 1730150700 | 0.00272 | 0 | 0.00 | 0.00272 | 0.00272 | 0.00272 | 0 |
| 1729891500 | 0.00272 | -8.0E-5 | -2.86 | 0.002 | 0.00272 | 0.002 | 2400 |
| 1729805100 | 0.0028 | 0 | 0.00 | 0.0028 | 0.0028 | 0.0028 | 0 |
| 1729718700 | 0.0028 | 0 | 0.00 | 0.0028 | 0.0028 | 0.0028 | 0 |
| 1729632300 | 0.0028 | 0.0016001 | 133.35 | 0.0022 | 0.0028 | 0.0022 | 26666 |
| 1729545600 | 0.0011999 | -0.0026 | -68.42 | 0.0022 | 0.0022 | 0.0011999 | 1100 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
