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 | 0.09 | 9.89010989011 | 0.91 | 1.0848 | 0.9001 | 9600 | 0.94528194 | CS |
| 4 | 0.025 | 2.5641025641 | 0.975 | 1.55 | 0.81 | 7535 | 1.05344326 | CS |
| 12 | -0.72 | -41.8604651163 | 1.72 | 2.5 | 0.81 | 10336 | 1.47520412 | CS |
| 26 | -1.85 | -64.9122807018 | 2.85 | 2.93 | 0.81 | 11367 | 1.9623411 | CS |
| 52 | 0.3403 | 51.5840533576 | 0.6597 | 3.1 | 0.54 | 18871 | 2.0584637 | CS |
| 156 | 0.617 | 161.096605744 | 0.383 | 3.1 | 0.028 | 21774 | 1.20543075 | CS |
| 260 | 0.5 | 100 | 0.5 | 4.73 | 0.028 | 22956 | 1.18662977 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730755620 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
| 1730496420 | 1 | -0.0848 | -7.82 | 0.9001 | 1.044 | 0.9001 | 7600 |
| 1730409780 | 1.0848 | 0.17 | 19.21 | 1 | 1.0848 | 1 | 1900 |
| 1730323500 | 0.91 | -0.14 | -13.33 | 0.91 | 0.91 | 0.91 | 19300 |
| 1730237280 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 0 |
| 1730150880 | 1.05 | 0.24 | 29.63 | 1 | 1.074 | 1 | 5285 |
| 1729891500 | 0.81 | -0.19 | -19.00 | 1.03 | 1.06 | 0.81 | 5902 |
| 1729805160 | 1 | 0.05 | 5.26 | 1 | 1 | 0.95 | 3900 |
| 1729718940 | 0.95 | -0.05 | -5.00 | 0.95 | 1.1 | 0.95 | 10961 |
| 1729632000 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
| 1729545600 | 1 | -0.1 | -9.09 | 1.1 | 1.1 | 0.91 | 7074 |
| 1729286400 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.06 | 3900 |
| 1729200000 | 1.1 | 0.01 | 0.92 | 1.1 | 1.1 | 1.1 | 12800 |
| 1729113960 | 1.09 | -0.02 | -1.80 | 1.15 | 1.17 | 1.09 | 3100 |
| 1729027680 | 1.11 | -0.31 | -21.83 | 1.15 | 1.15 | 1.11 | 805 |
| 1728941220 | 1.42 | 0.55 | 64.10 | 0.9128 | 1.55 | 0.9128 | 23850 |
| 1728681900 | 0.865325 | -0.034675 | -3.85 | 0.941519 | 0.941519 | 0.865325 | 10740 |
| 1728595560 | 0.9 | -0.017 | -1.85 | 0.92 | 0.97 | 0.9 | 2700 |
| 1728508800 | 0.917 | -0.0279 | -2.95 | 0.927 | 0.927 | 0.917 | 2000 |
| 1728422580 | 0.9449 | -0.0751 | -7.36 | 0.975 | 0.975 | 0.9449 | 6272 |
| 1728336000 | 1.02 | 0 | 0.00 | 1.03 | 1.03 | 1.02 | 2100 |
| 1728077220 | 1.02 | -0.02 | -1.92 | 1.03 | 1.04 | 1.02 | 2400 |
| 1727990760 | 1.04 | 0.03 | 2.97 | 1.025 | 1.06 | 1.02 | 27993 |
| 1727904000 | 1.01 | -0.04 | -3.81 | 1.02 | 1.0525 | 1.01 | 7320 |
| 1727818140 | 1.05 | -0.15 | -12.50 | 1.1 | 1.1 | 0.95 | 29241 |
| 1727731380 | 1.2 | -0.15 | -11.11 | 1.2 | 1.26 | 1.2 | 1200 |
| 1727472000 | 1.35 | -0.02 | -1.72 | 1.15 | 1.35 | 1.15 | 499 |
| 1727386200 | 1.3736 | -0.08 | -5.27 | 1.37 | 1.45 | 1.37 | 1221 |
| 1727299200 | 1.45 | 0.05 | 3.57 | 1.42 | 1.45 | 1.37 | 19799 |
| 1727212800 | 1.4 | -0.07 | -4.76 | 1.35 | 1.55 | 1.35 | 84954 |
| 1727126940 | 1.47 | -0.23 | -13.53 | 1.5 | 1.5 | 1.47 | 2500 |
| 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 |
| 1722868200 | 1.71 | 0 | 0.00 | 1.71 | 1.71 | 1.71 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
