Plover Bay Technologies Ltd (PK) (PBTDF)
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 | 0 | 0.46605 | 0.46605 | 0.46605 | 500 | 0.46605 | CS |
| 4 | 0 | 0 | 0.46605 | 0.46605 | 0.46605 | 500 | 0.46605 | CS |
| 12 | 0.02135 | 4.80098943108 | 0.4447 | 0.5877 | 0.4447 | 884 | 0.48734599 | CS |
| 26 | 0.13855 | 42.3053435115 | 0.3275 | 0.5877 | 0.31495 | 8217 | 0.36817325 | CS |
| 52 | 0.23605 | 102.630434783 | 0.23 | 0.5877 | 0.23 | 11828 | 0.35250448 | CS |
| 156 | 0.12395 | 36.2320958784 | 0.3421 | 0.5877 | 0.23 | 35859 | 0.42530374 | CS |
| 260 | 0.33425 | 253.603945372 | 0.1318 | 0.5877 | 0.0998 | 88476 | 0.36555002 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726781040 | 0.46605 | 0 | 0.00 | 0.46605 | 0.46605 | 0.46605 | 0 |
| 1726694640 | 0.46605 | 0 | 0.00 | 0.46605 | 0.46605 | 0.46605 | 0 |
| 1726608240 | 0.46605 | -0.12165 | -20.70 | 0.46605 | 0.46605 | 0.46605 | 500 |
| 1726522200 | 0.5877 | 0 | 0.00 | 0.5877 | 0.5877 | 0.5877 | 0 |
| 1726263000 | 0.5877 | 0 | 0.00 | 0.5877 | 0.5877 | 0.5877 | 0 |
| 1726176600 | 0.5877 | 0 | 0.00 | 0.5877 | 0.5877 | 0.5877 | 0 |
| 1726090200 | 0.5877 | 0 | 0.00 | 0.5877 | 0.5877 | 0.5877 | 0 |
| 1726003800 | 0.5877 | 0 | 0.00 | 0.5877 | 0.5877 | 0.5877 | 0 |
| 1725917400 | 0.5877 | 0 | 0.00 | 0.5877 | 0.5877 | 0.5877 | 0 |
| 1725658200 | 0.5877 | 0 | 0.00 | 0.5877 | 0.5877 | 0.5877 | 0 |
| 1725571800 | 0.5877 | 0 | 0.00 | 0.5877 | 0.5877 | 0.5877 | 0 |
| 1725485400 | 0.5877 | 0 | 0.00 | 0.5877 | 0.5877 | 0.5877 | 0 |
| 1725399000 | 0.5877 | 0 | 0.00 | 0.5877 | 0.5877 | 0.5877 | 0 |
| 1725053400 | 0.5877 | 0 | 0.00 | 0.5877 | 0.5877 | 0.5877 | 0 |
| 1724967000 | 0.5877 | 0 | 0.00 | 0.5877 | 0.5877 | 0.5877 | 0 |
| 1724880600 | 0.5877 | 0 | 0.00 | 0.5877 | 0.5877 | 0.5877 | 0 |
| 1724794200 | 0.5877 | 0 | 0.00 | 0.5877 | 0.5877 | 0.5877 | 0 |
| 1724707800 | 0.5877 | 0 | 0.00 | 0.5877 | 0.5877 | 0.5877 | 0 |
| 1724448600 | 0.5877 | 0 | 0.00 | 0.5877 | 0.5877 | 0.5877 | 0 |
| 1724362200 | 0.5877 | 0 | 0.00 | 0.5877 | 0.5877 | 0.5877 | 0 |
| 1724275800 | 0.5877 | 0 | 0.00 | 0.5877 | 0.5877 | 0.5877 | 0 |
| 1724189400 | 0.5877 | 0 | 0.00 | 0.5877 | 0.5877 | 0.5877 | 0 |
| 1724103000 | 0.5877 | 0 | 0.00 | 0.5877 | 0.5877 | 0.5877 | 0 |
| 1723843800 | 0.5877 | 0 | 0.00 | 0.5877 | 0.5877 | 0.5877 | 0 |
| 1723757400 | 0.5877 | 0 | 0.00 | 0.5877 | 0.5877 | 0.5877 | 0 |
| 1723671000 | 0.5877 | 0 | 0.00 | 0.5877 | 0.5877 | 0.5877 | 0 |
| 1723584600 | 0.5877 | 0 | 0.00 | 0.5877 | 0.5877 | 0.5877 | 0 |
| 1723498200 | 0.5877 | 0 | 0.00 | 0.5877 | 0.5877 | 0.5877 | 0 |
| 1723239000 | 0.5877 | 0 | 0.00 | 0.5877 | 0.5877 | 0.5877 | 0 |
| 1723152600 | 0.5877 | 0 | 0.00 | 0.5877 | 0.5877 | 0.5877 | 0 |
| 1723066200 | 0.5877 | 0 | 0.00 | 0.5877 | 0.5877 | 0.5877 | 0 |
| 1722979800 | 0.5877 | 0 | 0.00 | 0.5877 | 0.5877 | 0.5877 | 0 |
| 1722893340 | 0.5877 | 0 | 0.00 | 0.5877 | 0.5877 | 0.5877 | 0 |
| 1722634140 | 0.5877 | 0 | 0.00 | 0.5877 | 0.5877 | 0.5877 | 0 |
| 1722547740 | 0.5877 | 0 | 0.00 | 0.5877 | 0.5877 | 0.5877 | 0 |
| 1722461340 | 0.5877 | 0.1087 | 22.69 | 0.5877 | 0.5877 | 0.5877 | 200 |
| 1722374580 | 0.479 | 0 | 0.00 | 0.479 | 0.479 | 0.479 | 0 |
| 1722288180 | 0.479 | -0.0475 | -9.02 | 0.479 | 0.479 | 0.479 | 3000 |
| 1722028980 | 0.5265 | 0 | 0.00 | 0.5265 | 0.5265 | 0.5265 | 0 |
| 1721942580 | 0.5265 | 0 | 0.00 | 0.5265 | 0.5265 | 0.5265 | 0 |
| 1721856180 | 0.5265 | 0 | 0.00 | 0.5265 | 0.5265 | 0.5265 | 0 |
| 1721769780 | 0.5265 | 0 | 0.00 | 0.5265 | 0.5265 | 0.5265 | 0 |
| 1721683380 | 0.5265 | 0 | 0.00 | 0.5265 | 0.5265 | 0.5265 | 0 |
| 1721424180 | 0.5265 | 0 | 0.00 | 0.5265 | 0.5265 | 0.5265 | 200 |
| 1721337960 | 0.5265 | 0.0818 | 18.39 | 0.5265 | 0.5265 | 0.5265 | 1288 |
| 1721251320 | 0.4447 | 0 | 0.00 | 0.4447 | 0.4447 | 0.4447 | 0 |
| 1721164920 | 0.4447 | 0.0247 | 5.88 | 0.4447 | 0.4447 | 0.4447 | 1000 |
| 1721078940 | 0.42 | 0 | 0.00 | 0.42 | 0.42 | 0.42 | 0 |
| 1720819740 | 0.42 | 0 | 0.00 | 0.42 | 0.42 | 0.42 | 0 |
| 1720733340 | 0.42 | 0 | 0.00 | 0.42 | 0.42 | 0.42 | 0 |
| 1720646940 | 0.42 | 0 | 0.00 | 0.42 | 0.42 | 0.42 | 0 |
| 1720560540 | 0.42 | 0 | 0.00 | 0.42 | 0.42 | 0.42 | 0 |
| 1720474140 | 0.42 | 0 | 0.00 | 0.42 | 0.42 | 0.42 | 0 |
| 1720214940 | 0.42 | 0 | 0.00 | 0.42 | 0.42 | 0.42 | 0 |
| 1720042140 | 0.42 | 0 | 0.00 | 0.42 | 0.42 | 0.42 | 0 |
| 1719955740 | 0.42 | 0 | 0.00 | 0.42 | 0.42 | 0.42 | 0 |
| 1719869340 | 0.42 | 0 | 0.00 | 0.42 | 0.42 | 0.42 | 0 |
| 1719610140 | 0.42 | 0 | 0.00 | 0.42 | 0.42 | 0.42 | 0 |
| 1719523740 | 0.42 | 0 | 0.00 | 0.42 | 0.42 | 0.42 | 0 |
| 1719437340 | 0.42 | 0 | 0.00 | 0.42 | 0.42 | 0.42 | 0 |
| 1719350940 | 0.42 | 0 | 0.00 | 0.42 | 0.42 | 0.42 | 0 |
| 1719264540 | 0.42 | 0 | 0.00 | 0.45 | 0.45 | 0.42 | 4000 |
| 1719005220 | 0.42 | 0.06 | 16.67 | 0.4493 | 0.4493 | 0.4129 | 3165 |
| 1718890200 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
