Plover Bay Technologies Ltd (PK) (PBTDF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | -0.0293 | -6.521255286 | 0.4493 | 0.45 | 0.4129 | 3583 | 0.42 | CS |
| 12 | 0.0851 | 25.4105703195 | 0.3349 | 0.45 | 0.3247 | 29216 | 0.36195687 | CS |
| 26 | 0.19 | 82.6086956522 | 0.23 | 0.45 | 0.23 | 24282 | 0.34868635 | CS |
| 52 | 0.19 | 82.6086956522 | 0.23 | 0.45 | 0.23 | 24282 | 0.34868635 | CS |
| 156 | 0.1023 | 32.2001888574 | 0.3177 | 0.533 | 0.23 | 126277 | 0.39383436 | CS |
| 260 | 0.2882 | 218.664643399 | 0.1318 | 0.533 | 0.0998 | 109905 | 0.36538277 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1718919000 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 0 |
| 1718746200 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 0 |
| 1718659800 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 0 |
| 1718400600 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 0 |
| 1718314200 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 0 |
| 1718227800 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 0 |
| 1718141400 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 0 |
| 1718055000 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 0 |
| 1717795800 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 0 |
| 1717709400 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 0 |
| 1717622820 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 0 |
| 1717536420 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 0 |
| 1717450020 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 0 |
| 1717190820 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 0 |
| 1717104420 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 0 |
| 1717018020 | 0.36 | 0.0353 | 10.87 | 0.3619 | 0.3619 | 0.36 | 104000 |
| 1716931800 | 0.3247 | 0 | 0.00 | 0.3247 | 0.3247 | 0.3247 | 0 |
| 1716586200 | 0.3247 | 0 | 0.00 | 0.3247 | 0.3247 | 0.3247 | 0 |
| 1716499800 | 0.3247 | 0 | 0.00 | 0.3247 | 0.3247 | 0.3247 | 0 |
| 1716413400 | 0.3247 | 0 | 0.00 | 0.3247 | 0.3247 | 0.3247 | 0 |
| 1716327000 | 0.3247 | 0 | 0.00 | 0.3247 | 0.3247 | 0.3247 | 0 |
| 1716240600 | 0.3247 | 0 | 0.00 | 0.3247 | 0.3247 | 0.3247 | 0 |
| 1715981400 | 0.3247 | 0 | 0.00 | 0.3247 | 0.3247 | 0.3247 | 0 |
| 1715895000 | 0.3247 | 0 | 0.00 | 0.3247 | 0.3247 | 0.3247 | 0 |
| 1715808600 | 0.3247 | 0 | 0.00 | 0.3247 | 0.3247 | 0.3247 | 0 |
| 1715722200 | 0.3247 | 0 | 0.00 | 0.3247 | 0.3247 | 0.3247 | 0 |
| 1715635800 | 0.3247 | 0 | 0.00 | 0.3247 | 0.3247 | 0.3247 | 0 |
| 1715376600 | 0.3247 | 0 | 0.00 | 0.3247 | 0.3247 | 0.3247 | 0 |
| 1715290200 | 0.3247 | 0 | 0.00 | 0.3247 | 0.3247 | 0.3247 | 0 |
| 1715203800 | 0.3247 | 0 | 0.00 | 0.3247 | 0.3247 | 0.3247 | 0 |
| 1715117400 | 0.3247 | 0 | 0.00 | 0.3247 | 0.3247 | 0.3247 | 0 |
| 1715031000 | 0.3247 | 0 | 0.00 | 0.3247 | 0.3247 | 0.3247 | 0 |
| 1714771800 | 0.3247 | 0 | 0.00 | 0.3247 | 0.3247 | 0.3247 | 0 |
| 1714685400 | 0.3247 | 0 | 0.00 | 0.3247 | 0.3247 | 0.3247 | 0 |
| 1714599000 | 0.3247 | 0 | 0.00 | 0.3247 | 0.3247 | 0.3247 | 0 |
| 1714512600 | 0.3247 | 0 | 0.00 | 0.3247 | 0.3247 | 0.3247 | 0 |
| 1714426020 | 0.3247 | 0 | 0.00 | 0.3247 | 0.3247 | 0.3247 | 0 |
| 1714166820 | 0.3247 | 0 | 0.00 | 0.3247 | 0.3247 | 0.3247 | 0 |
| 1714080420 | 0.3247 | 0 | 0.00 | 0.3247 | 0.3247 | 0.3247 | 0 |
| 1713994020 | 0.3247 | 0.00975 | 3.10 | 0.3348999 | 0.3348999 | 0.3247 | 5700 |
| 1713879000 | 0.31495 | 0 | 0.00 | 0.31495 | 0.31495 | 0.31495 | 0 |
| 1713792600 | 0.31495 | 0 | 0.00 | 0.31495 | 0.31495 | 0.31495 | 0 |
| 1713533400 | 0.31495 | 0 | 0.00 | 0.31495 | 0.31495 | 0.31495 | 0 |
| 1713447000 | 0.31495 | 0 | 0.00 | 0.31495 | 0.31495 | 0.31495 | 0 |
| 1713360600 | 0.31495 | 0 | 0.00 | 0.31495 | 0.31495 | 0.31495 | 0 |
| 1713274200 | 0.31495 | 0 | 0.00 | 0.31495 | 0.31495 | 0.31495 | 0 |
| 1713187800 | 0.31495 | 0 | 0.00 | 0.31495 | 0.31495 | 0.31495 | 0 |
| 1712928600 | 0.31495 | 0 | 0.00 | 0.31495 | 0.31495 | 0.31495 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
