Premium Brands Holdings Corporation (PK) (PRBZF)
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 | -2.84 | -4.19869899468 | 67.64 | 67.64 | 64.8 | 5362 | 67.30128683 | CS |
| 4 | -1.26 | -1.90735694823 | 66.06 | 68.75 | 64.8 | 4874 | 67.68749145 | CS |
| 12 | 0.85 | 1.32916340891 | 63.95 | 68.75 | 63.95 | 5429 | 65.68615157 | CS |
| 26 | -3.7095 | -5.41457754034 | 68.5095 | 70 | 60.57 | 3830 | 65.56020314 | CS |
| 52 | -17.95 | -21.6918429003 | 82.75 | 82.7643 | 60.57 | 3256 | 67.58618528 | CS |
| 156 | -37.2 | -36.4705882353 | 102 | 109.3725 | 57.3481 | 1743 | 73.29569403 | CS |
| 260 | -7.88 | -10.8420473308 | 72.68 | 109.3725 | 43.461079 | 1845 | 73.22677145 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721165340 | 64.8 | 0 | 0.00 | 64.8 | 64.8 | 64.8 | 0 |
| 1721078940 | 64.8 | -2.84 | -4.20 | 64.8 | 64.8 | 64.8 | 1279 |
| 1720819680 | 67.64 | 0 | 0.00 | 67.64 | 67.64 | 67.64 | 0 |
| 1720733280 | 67.64 | 0 | 0.00 | 67.64 | 67.64 | 67.64 | 0 |
| 1720646880 | 67.64 | -1.11 | -1.61 | 67.64 | 67.64 | 67.64 | 9445 |
| 1720560240 | 68.75 | 0 | 0.00 | 68.75 | 68.75 | 68.75 | 0 |
| 1720473840 | 68.75 | 0 | 0.00 | 68.75 | 68.75 | 68.75 | 0 |
| 1720214640 | 68.75 | 0 | 0.00 | 68.75 | 68.75 | 68.75 | 0 |
| 1720041840 | 68.75 | 0 | 0.00 | 68.75 | 68.75 | 68.75 | 0 |
| 1719955440 | 68.75 | 0 | 0.00 | 68.75 | 68.75 | 68.75 | 0 |
| 1719869040 | 68.75 | 0 | 0.00 | 68.75 | 68.75 | 68.75 | 0 |
| 1719609840 | 68.75 | 0 | 0.00 | 68.75 | 68.75 | 68.75 | 0 |
| 1719523440 | 68.75 | 0 | 0.00 | 68.75 | 68.75 | 68.75 | 0 |
| 1719437040 | 68.75 | 3.88 | 5.98 | 66.06 | 68.75 | 66.06 | 3898 |
| 1719351000 | 64.87 | 0 | 0.00 | 64.87 | 64.87 | 64.87 | 0 |
| 1719264600 | 64.87 | 0 | 0.00 | 64.87 | 64.87 | 64.87 | 0 |
| 1719005400 | 64.87 | 0 | 0.00 | 64.87 | 64.87 | 64.87 | 0 |
| 1718919000 | 64.87 | 0 | 0.00 | 64.87 | 64.87 | 64.87 | 0 |
| 1718746200 | 64.87 | 0 | 0.00 | 64.87 | 64.87 | 64.87 | 0 |
| 1718659800 | 64.87 | 0 | 0.00 | 64.87 | 64.87 | 64.87 | 0 |
| 1718400600 | 64.87 | 0 | 0.00 | 64.87 | 64.87 | 64.87 | 0 |
| 1718314200 | 64.87 | 0 | 0.00 | 64.87 | 64.87 | 64.87 | 0 |
| 1718227800 | 64.87 | 0 | 0.00 | 64.87 | 64.87 | 64.87 | 0 |
| 1718141400 | 64.87 | 0 | 0.00 | 64.87 | 64.87 | 64.87 | 0 |
| 1718055000 | 64.87 | 0 | 0.00 | 64.87 | 64.87 | 64.87 | 0 |
| 1717795800 | 64.87 | 0 | 0.00 | 64.87 | 64.87 | 64.87 | 2854 |
| 1717709400 | 64.87 | 0 | 0.00 | 64.87 | 64.87 | 64.87 | 14985 |
| 1717622940 | 64.87 | 0 | 0.00 | 64.87 | 64.87 | 64.87 | 0 |
| 1717536540 | 64.87 | 0 | 0.00 | 64.87 | 64.87 | 64.87 | 0 |
| 1717450140 | 64.87 | 0 | 0.00 | 64.87 | 64.87 | 64.87 | 0 |
| 1717190940 | 64.87 | -0.32 | -0.49 | 64.87 | 64.87 | 64.87 | 6842 |
| 1717104420 | 65.19 | 0 | 0.00 | 65.19 | 65.19 | 65.19 | 0 |
| 1717018020 | 65.19 | 0.19 | 0.29 | 65.19 | 65.19 | 65.19 | 8525 |
| 1716931740 | 65 | -1.1 | -1.66 | 65 | 65 | 65 | 13407 |
| 1716585600 | 66.099999 | 0 | 0.00 | 66.099999 | 66.099999 | 66.099999 | 0 |
| 1716499200 | 66.099999 | 0 | 0.00 | 66.099999 | 66.099999 | 66.099999 | 0 |
| 1716412800 | 66.099999 | -0.13 | -0.19 | 66.099999 | 66.099999 | 66.099999 | 262 |
| 1716326940 | 66.224999 | -1.53 | -2.25 | 66.224999 | 66.224999 | 66.224999 | 1527 |
| 1716240000 | 67.75 | 0 | 0.00 | 67.75 | 67.75 | 67.75 | 0 |
| 1715980800 | 67.75 | 0 | 0.00 | 67.75 | 67.75 | 67.75 | 0 |
| 1715894400 | 67.75 | 0 | 0.00 | 67.75 | 67.75 | 67.75 | 0 |
| 1715808000 | 67.75 | 1.65 | 2.50 | 67.75 | 67.75 | 67.75 | 1017 |
| 1715722200 | 66.099999 | 0 | 0.00 | 66.099999 | 66.099999 | 66.099999 | 0 |
| 1715635800 | 66.099999 | 0 | 0.00 | 66.099999 | 66.099999 | 66.099999 | 0 |
| 1715376600 | 66.099999 | 0 | 0.00 | 66.099999 | 66.099999 | 66.099999 | 0 |
| 1715290200 | 66.099999 | 0 | 0.00 | 66.099999 | 66.099999 | 66.099999 | 0 |
| 1715203800 | 66.099999 | 0 | 0.00 | 66.099999 | 66.099999 | 66.099999 | 0 |
| 1715117400 | 66.099999 | 0 | 0.00 | 66.099999 | 66.099999 | 66.099999 | 0 |
| 1715031000 | 66.099999 | 0 | 0.00 | 66.099999 | 66.099999 | 66.099999 | 0 |
| 1714771800 | 66.099999 | 0 | 0.00 | 66.099999 | 66.099999 | 66.099999 | 0 |
| 1714685400 | 66.099999 | 0 | 0.00 | 66.099999 | 66.099999 | 66.099999 | 0 |
| 1714599000 | 66.099999 | 0 | 0.00 | 66.099999 | 66.099999 | 66.099999 | 0 |
| 1714512600 | 66.099999 | 0 | 0.00 | 66.099999 | 66.099999 | 66.099999 | 4798 |
| 1714425720 | 66.099999 | 2.15 | 3.36 | 66.099999 | 66.099999 | 66.099999 | 5461 |
| 1714166940 | 63.95 | 0 | 0.00 | 63.95 | 63.95 | 63.95 | 0 |
| 1714080540 | 63.95 | 0 | 0.00 | 63.95 | 63.95 | 63.95 | 0 |
| 1713994140 | 63.95 | 0 | 0.00 | 63.95 | 63.95 | 63.95 | 0 |
| 1713907740 | 63.95 | 3.38 | 5.58 | 63.95 | 63.95 | 63.95 | 1709 |
| 1713821100 | 60.57 | 0 | 0.00 | 60.57 | 60.57 | 60.57 | 0 |
| 1713561900 | 60.57 | 0 | 0.00 | 60.57 | 60.57 | 60.57 | 0 |
| 1713475500 | 60.57 | 0 | 0.00 | 60.57 | 60.57 | 60.57 | 0 |
| 1713389100 | 60.57 | -1.2 | -1.94 | 60.57 | 60.57 | 60.57 | 1465 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
