Protect Pharmaceutical Corporation (PK) (PRTT)
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 | -0.1675 | -8.96921017403 | 1.8675 | 1.87 | 1.7 | 5873 | 1.78978376 | CS |
| 4 | -0.3 | -15 | 2 | 2.5 | 0.944905 | 9565 | 1.87588677 | CS |
| 12 | -0.54 | -24.1071428571 | 2.24 | 2.52 | 0.920005 | 10899 | 1.92221666 | CS |
| 26 | -0.58 | -25.4385964912 | 2.28 | 2.96 | 0.920005 | 11346 | 2.31409693 | CS |
| 52 | 0.93 | 120.779220779 | 0.77 | 3.1 | 0.47 | 20278 | 1.91908897 | CS |
| 156 | 1.07505 | 172.021761741 | 0.62495 | 3.1 | 0.028 | 24055 | 1.11978257 | CS |
| 260 | 1.353 | 389.913544669 | 0.347 | 4.73 | 0.028 | 23301 | 1.18831137 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726867440 | 1.7 | 0 | 0.00 | 1.7 | 1.7 | 1.7 | 0 |
| 1726781040 | 1.7 | 0 | 0.00 | 1.7 | 1.7 | 1.7 | 0 |
| 1726694640 | 1.7 | 0 | 0.00 | 1.7 | 1.7 | 1.7 | 0 |
| 1726608240 | 1.7 | -0.1 | -5.56 | 1.7 | 1.7 | 1.7 | 1200 |
| 1726522140 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 0 |
| 1726262940 | 1.8 | 0.01 | 0.56 | 1.8675 | 1.87 | 1.8 | 10546 |
| 1726176540 | 1.79 | 0.16 | 9.82 | 1.8 | 1.8 | 1.79 | 450 |
| 1726090140 | 1.6299999 | 0.17 | 11.64 | 1.5 | 1.6299999 | 1.5 | 355 |
| 1726003500 | 1.46 | 0.08 | 5.80 | 1.46 | 1.46 | 1.46 | 300 |
| 1725917160 | 1.3799999 | -0.28 | -16.87 | 1.58 | 1.58 | 1.34 | 5351 |
| 1725658020 | 1.66 | 0.04 | 2.47 | 1.6299999 | 1.66 | 1.6299999 | 700 |
| 1725571440 | 1.62 | 0 | 0.00 | 1.68 | 1.68 | 1.57 | 1788 |
| 1725485040 | 1.62 | -0.48 | -22.86 | 2 | 2 | 0.944905 | 67515 |
| 1725398880 | 2.1 | -0.08 | -3.67 | 2.145 | 2.145 | 2.1 | 2530 |
| 1725053340 | 2.18 | 0.03 | 1.40 | 2.186 | 2.186 | 2.18 | 1533 |
| 1724966400 | 2.15 | 0.07 | 3.37 | 2.095 | 2.15 | 2.056 | 3120 |
| 1724880360 | 2.08 | -0.08 | -3.70 | 2.17 | 2.37 | 2.075 | 27812 |
| 1724794080 | 2.16 | -0.04 | -1.82 | 2.185 | 2.185 | 2.16 | 3100 |
| 1724707740 | 2.2 | -0.22 | -9.09 | 2.5 | 2.5 | 2.2 | 5445 |
| 1724448480 | 2.42 | 0.43 | 21.61 | 2 | 2.42 | 1.91 | 21300 |
| 1724362140 | 1.99 | 0.04 | 2.05 | 1.98 | 1.99 | 1.82 | 31844 |
| 1724275380 | 1.95 | 0.12 | 6.56 | 1.95 | 1.98 | 1.85 | 6650 |
| 1724188800 | 1.83 | 0.03 | 1.67 | 1.9 | 1.9 | 1.83 | 700 |
| 1724102880 | 1.8 | -0.12 | -6.25 | 1.925 | 1.925 | 1.8 | 7602 |
| 1723843740 | 1.92 | 0.02 | 1.05 | 1.95 | 1.98 | 1.81 | 9000 |
| 1723756860 | 1.9 | 0.18 | 10.47 | 1.87 | 1.9125 | 1.87 | 6800 |
| 1723670760 | 1.72 | 0 | 0.00 | 1.72 | 1.72 | 1.72 | 0 |
| 1723584360 | 1.72 | -0.04 | -2.27 | 1.72 | 1.76 | 1.65 | 4200 |
| 1723497900 | 1.76 | -0.12 | -6.38 | 1.99 | 1.99 | 1.76 | 4125 |
| 1723238400 | 1.88 | 0.31 | 19.37 | 1.57 | 2 | 1.57 | 19193 |
| 1723152000 | 1.5749 | -0.03 | -1.57 | 1.47 | 1.5749 | 0.920005 | 47257 |
| 1723065720 | 1.6 | -0.22 | -12.09 | 1.7 | 1.75 | 1.6 | 4100 |
| 1722979800 | 1.82 | 0.11 | 6.43 | 1.71 | 1.82 | 1.71 | 1000 |
| 1722893220 | 1.71 | 0 | 0.00 | 1.71 | 1.71 | 1.71 | 0 |
| 1722634020 | 1.71 | 0 | 0.00 | 1.71 | 1.71 | 1.71 | 0 |
| 1722547620 | 1.71 | -0.15 | -8.06 | 1.86 | 1.86 | 1.71 | 8178 |
| 1722461340 | 1.86 | 0 | 0.00 | 1.8843 | 1.8843 | 1.85 | 3588 |
| 1722374820 | 1.86 | 0.01 | 0.54 | 1.845 | 1.88 | 1.8 | 3200 |
| 1722288180 | 1.85 | 0.02 | 1.09 | 1.83 | 1.85 | 1.7475 | 9954 |
| 1722029100 | 1.83 | 0.01 | 0.55 | 1.82 | 1.85 | 1.75 | 12863 |
| 1721942400 | 1.82 | -0.02 | -1.19 | 1.91 | 1.91 | 1.75 | 15910 |
| 1721856480 | 1.8419 | -0.15 | -7.44 | 1.99 | 1.995 | 1.841 | 11527 |
| 1721770140 | 1.99 | 0.2 | 11.33 | 1.81 | 2 | 1.81 | 11108 |
| 1721683740 | 1.7875 | -0.02 | -1.05 | 1.8975 | 1.8975 | 1.71 | 32074 |
| 1721424180 | 1.8064 | -0.29 | -13.98 | 2.1 | 2.19 | 1.8064 | 12938 |
| 1721337960 | 2.1 | -0.05 | -2.10 | 2.11 | 2.11 | 2.06 | 3445 |
| 1721251320 | 2.145 | -0.05 | -2.05 | 2.145 | 2.18 | 2.1 | 1199 |
| 1721164920 | 2.19 | 0.03 | 1.28 | 2.19 | 2.19 | 2.188 | 7899 |
| 1721078940 | 2.1624 | -0.02 | -0.81 | 2.16 | 2.19 | 2.1 | 11402 |
| 1720819200 | 2.18 | -0.01 | -0.46 | 2.169 | 2.19 | 2.169 | 1290 |
| 1720733280 | 2.19 | 0.08 | 3.79 | 2.19 | 2.19 | 2.19 | 100 |
| 1720646880 | 2.11 | 0 | 0.00 | 2.125 | 2.19 | 2.11 | 15152 |
| 1720560540 | 2.11 | -0.06 | -2.76 | 2.1 | 2.114 | 2.1 | 6300 |
| 1720473600 | 2.17 | -0.01 | -0.46 | 2.17 | 2.17 | 2.08 | 11692 |
| 1720214640 | 2.18 | 0.02 | 1.02 | 2.16 | 2.18 | 2.16 | 950 |
| 1720041000 | 2.158 | -0 | -0.09 | 2.145 | 2.158 | 2.145 | 544 |
| 1719955740 | 2.16 | -0.04 | -1.82 | 2.19 | 2.19 | 2.05 | 18846 |
| 1719868980 | 2.2 | -0.08 | -3.30 | 2.4 | 2.52 | 2.15 | 69048 |
| 1719610020 | 2.275 | -0.06 | -2.36 | 2.24 | 2.275 | 2.23 | 2000 |
| 1719523200 | 2.33 | 0.01 | 0.43 | 2.32 | 2.335 | 2.2799999 | 3525 |
| 1719437040 | 2.32 | 0 | 0.00 | 2.25 | 2.35 | 2.25 | 13162 |
| 1719350880 | 2.32 | -0.01 | -0.43 | 2.2 | 2.32 | 2.1 | 14252 |
| 1719264540 | 2.33 | -0.17 | -6.80 | 2.35 | 2.35 | 2.33 | 1149 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
