Plover Bay Technologies Ltd (PK) (PBTDF)
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 | 0 | 0.354 | 0.354 | 0.354 | 165 | 0.354 | CS |
| 4 | -0.346 | -49.4285714286 | 0.7 | 0.7 | 0.354 | 255 | 0.60816993 | CS |
| 12 | -0.346 | -49.4285714286 | 0.7 | 0.7 | 0.354 | 478 | 0.67386387 | CS |
| 26 | -0.125 | -26.0960334029 | 0.479 | 0.7 | 0.27 | 3664 | 0.49562603 | CS |
| 52 | 0.124 | 53.9130434783 | 0.23 | 0.7 | 0.23 | 9200 | 0.37925691 | CS |
| 156 | -0.1169 | -24.8248035676 | 0.4709 | 0.7 | 0.23 | 10798 | 0.38382089 | CS |
| 260 | 0.2222 | 168.588770865 | 0.1318 | 0.7 | 0.0998 | 73606 | 0.36702137 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737584820 | 0.354 | 0 | 0.00 | 0.354 | 0.354 | 0.354 | 0 |
| 1737498420 | 0.354 | 0 | 0.00 | 0.354 | 0.354 | 0.354 | 0 |
| 1737152820 | 0.354 | 0 | 0.00 | 0.354 | 0.354 | 0.354 | 0 |
| 1737066420 | 0.354 | -0.2144 | -37.72 | 0.354 | 0.354 | 0.354 | 165 |
| 1736979900 | 0.5684 | 0 | 0.00 | 0.5684 | 0.5684 | 0.5684 | 0 |
| 1736893500 | 0.5684 | 0 | 0.00 | 0.5684 | 0.5684 | 0.5684 | 0 |
| 1736807100 | 0.5684 | 0 | 0.00 | 0.5684 | 0.5684 | 0.5684 | 0 |
| 1736547900 | 0.5684 | 0 | 0.00 | 0.5684 | 0.5684 | 0.5684 | 0 |
| 1736375100 | 0.5684 | 0 | 0.00 | 0.5684 | 0.5684 | 0.5684 | 0 |
| 1736288700 | 0.5684 | 0 | 0.00 | 0.5684 | 0.5684 | 0.5684 | 0 |
| 1736202300 | 0.5684 | 0 | 0.00 | 0.5684 | 0.5684 | 0.5684 | 0 |
| 1735943100 | 0.5684 | 0 | 0.00 | 0.5684 | 0.5684 | 0.5684 | 0 |
| 1735856700 | 0.5684 | -0.1316 | -18.80 | 0.5684 | 0.5684 | 0.5684 | 100 |
| 1735683600 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 0 |
| 1735597200 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 0 |
| 1735338000 | 0.7 | 0.0463001 | 7.08 | 0.7 | 0.7 | 0.7 | 500 |
| 1735251840 | 0.6536999 | 0 | 0.00 | 0.6536999 | 0.6536999 | 0.6536999 | 0 |
| 1735079040 | 0.6536999 | 0 | 0.00 | 0.6536999 | 0.6536999 | 0.6536999 | 0 |
| 1734992640 | 0.6536999 | 0 | 0.00 | 0.6536999 | 0.6536999 | 0.6536999 | 0 |
| 1734733440 | 0.6536999 | 0 | 0.00 | 0.6536999 | 0.6536999 | 0.6536999 | 0 |
| 1734647040 | 0.6536999 | 0 | 0.00 | 0.6536999 | 0.6536999 | 0.6536999 | 0 |
| 1734560640 | 0.6536999 | 0 | 0.00 | 0.6536999 | 0.6536999 | 0.6536999 | 0 |
| 1734474240 | 0.6536999 | 0 | 0.00 | 0.6536999 | 0.6536999 | 0.6536999 | 0 |
| 1734387840 | 0.6536999 | 0 | 0.00 | 0.6536999 | 0.6536999 | 0.6536999 | 0 |
| 1734128640 | 0.6536999 | 0 | 0.00 | 0.6536999 | 0.6536999 | 0.6536999 | 0 |
| 1734042240 | 0.6536999 | 0 | 0.00 | 0.6536999 | 0.6536999 | 0.6536999 | 0 |
| 1733955840 | 0.6536999 | 0 | 0.00 | 0.6536999 | 0.6536999 | 0.6536999 | 0 |
| 1733869440 | 0.6536999 | 0 | 0.00 | 0.6536999 | 0.6536999 | 0.6536999 | 0 |
| 1733783040 | 0.6536999 | 0 | 0.00 | 0.6536999 | 0.6536999 | 0.6536999 | 0 |
| 1733523840 | 0.6536999 | 0 | 0.00 | 0.6536999 | 0.6536999 | 0.6536999 | 0 |
| 1733437440 | 0.6536999 | 0 | 0.00 | 0.6536999 | 0.6536999 | 0.6536999 | 0 |
| 1733351040 | 0.6536999 | 0 | 0.00 | 0.6536999 | 0.6536999 | 0.6536999 | 0 |
| 1733264640 | 0.6536999 | 0 | 0.00 | 0.6536999 | 0.6536999 | 0.6536999 | 0 |
| 1733178240 | 0.6536999 | 0 | 0.00 | 0.6536999 | 0.6536999 | 0.6536999 | 0 |
| 1732919040 | 0.6536999 | 0 | 0.00 | 0.6536999 | 0.6536999 | 0.6536999 | 0 |
| 1732746240 | 0.6536999 | 0 | 0.00 | 0.6536999 | 0.6536999 | 0.6536999 | 0 |
| 1732659840 | 0.6536999 | 0 | 0.00 | 0.6536999 | 0.6536999 | 0.6536999 | 0 |
| 1732573440 | 0.6536999 | 0 | 0.00 | 0.6536999 | 0.6536999 | 0.6536999 | 0 |
| 1732314240 | 0.6536999 | 0 | 0.00 | 0.6536999 | 0.6536999 | 0.6536999 | 0 |
| 1732227840 | 0.6536999 | 0 | 0.00 | 0.6536999 | 0.6536999 | 0.6536999 | 0 |
| 1732141440 | 0.6536999 | 0 | 0.00 | 0.6536999 | 0.6536999 | 0.6536999 | 0 |
| 1732055040 | 0.6536999 | 0 | 0.00 | 0.6536999 | 0.6536999 | 0.6536999 | 0 |
| 1731968640 | 0.6536999 | -0.0463 | -6.61 | 0.6536999 | 0.6536999 | 0.6536999 | 100 |
| 1731709680 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 0 |
| 1731623280 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 0 |
| 1731536880 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 0 |
| 1731450480 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 0 |
| 1731364080 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 0 |
| 1731104880 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 0 |
| 1731018480 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 0 |
| 1730932080 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 0 |
| 1730845680 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 1000 |
| 1730759160 | 0.7 | 0.43 | 159.26 | 0.7 | 0.7 | 0.7 | 1000 |
| 1730471400 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.27 | 0 |
| 1730385000 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.27 | 0 |
| 1730298600 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.27 | 0 |
| 1730212200 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.27 | 0 |
| 1730125800 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.27 | 0 |
| 1729866600 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.27 | 0 |
| 1729780200 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.27 | 0 |
| 1729693800 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.27 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
