PT Perusahaan Gas Negara Persaro (PK) (PPAAF)
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 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | -0.010328 | -10.5036205354 | 0.098328 | 0.101201 | 0.098328 | 1250000 | 0.10114021 | CS |
| 12 | 0.0157 | 21.7150760719 | 0.0723 | 0.101201 | 0.07 | 802600 | 0.08944615 | CS |
| 26 | 0.0279 | 46.4226289517 | 0.0601 | 0.1044 | 0.0601 | 502269 | 0.08945641 | CS |
| 52 | 0.0149 | 20.3830369357 | 0.0731 | 0.1044 | 0.0601 | 401846 | 0.08945517 | CS |
| 156 | 0.0145 | 19.7278911565 | 0.0735 | 0.1242 | 0.0601 | 117849 | 0.08991008 | CS |
| 260 | -0.081 | -47.9289940828 | 0.169 | 0.169 | 0.0462 | 54145 | 0.08710092 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722288120 | 0.101201 | 0 | 0.00 | 0.101201 | 0.101201 | 0.101201 | 0 |
| 1722028920 | 0.101201 | 0 | 0.00 | 0.101201 | 0.101201 | 0.101201 | 0 |
| 1721942520 | 0.101201 | 0 | 0.00 | 0.101201 | 0.101201 | 0.101201 | 0 |
| 1721856120 | 0.101201 | 0 | 0.00 | 0.101201 | 0.101201 | 0.101201 | 0 |
| 1721769720 | 0.101201 | 0 | 0.00 | 0.101201 | 0.101201 | 0.101201 | 0 |
| 1721683320 | 0.101201 | 0 | 0.00 | 0.101201 | 0.101201 | 0.101201 | 0 |
| 1721424120 | 0.101201 | 0 | 0.00 | 0.101201 | 0.101201 | 0.101201 | 0 |
| 1721337720 | 0.101201 | 0 | 0.00 | 0.101201 | 0.101201 | 0.101201 | 0 |
| 1721251320 | 0.101201 | 0.002873 | 2.92 | 0.101201 | 0.101201 | 0.101201 | 2447100 |
| 1721164920 | 0.098328 | 0.010328 | 11.74 | 0.098328 | 0.098328 | 0.098328 | 52900 |
| 1721078820 | 0.088 | 0 | 0.00 | 0.088 | 0.088 | 0.088 | 0 |
| 1720819620 | 0.088 | 0 | 0.00 | 0.088 | 0.088 | 0.088 | 0 |
| 1720733220 | 0.088 | 0 | 0.00 | 0.088 | 0.088 | 0.088 | 0 |
| 1720646820 | 0.088 | 0 | 0.00 | 0.088 | 0.088 | 0.088 | 0 |
| 1720560420 | 0.088 | 0 | 0.00 | 0.088 | 0.088 | 0.088 | 0 |
| 1720474020 | 0.088 | 0 | 0.00 | 0.088 | 0.088 | 0.088 | 0 |
| 1720214820 | 0.088 | 0 | 0.00 | 0.088 | 0.088 | 0.088 | 0 |
| 1720042020 | 0.088 | 0 | 0.00 | 0.088 | 0.088 | 0.088 | 0 |
| 1719955620 | 0.088 | 0 | 0.00 | 0.088 | 0.088 | 0.088 | 0 |
| 1719869220 | 0.088 | 0 | 0.00 | 0.088 | 0.088 | 0.088 | 0 |
| 1719610020 | 0.088 | 0 | 0.00 | 0.088 | 0.088 | 0.088 | 0 |
| 1719523620 | 0.088 | 0 | 0.00 | 0.088 | 0.088 | 0.088 | 0 |
| 1719437220 | 0.088 | 0 | 0.00 | 0.088 | 0.088 | 0.088 | 0 |
| 1719350820 | 0.088 | 0 | 0.00 | 0.088 | 0.088 | 0.088 | 0 |
| 1719264420 | 0.088 | 0 | 0.00 | 0.088 | 0.088 | 0.088 | 0 |
| 1719005220 | 0.088 | 0.018 | 25.71 | 0.088 | 0.088 | 0.088 | 10000 |
| 1718918940 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1718746140 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1718659740 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1718400540 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1718314140 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1718227740 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1718141340 | 0.07 | -0.0023 | -3.18 | 0.07 | 0.07 | 0.07 | 1500000 |
| 1718055000 | 0.0723 | 0 | 0.00 | 0.0723 | 0.0723 | 0.0723 | 0 |
| 1717795800 | 0.0723 | 0 | 0.00 | 0.0723 | 0.0723 | 0.0723 | 0 |
| 1717709400 | 0.0723 | 0 | 0.00 | 0.0723 | 0.0723 | 0.0723 | 0 |
| 1717622400 | 0.0723 | 0 | 0.00 | 0.0723 | 0.0723 | 0.0723 | 0 |
| 1717536000 | 0.0723 | 0 | 0.00 | 0.0723 | 0.0723 | 0.0723 | 0 |
| 1717449600 | 0.0723 | 0 | 0.00 | 0.0723 | 0.0723 | 0.0723 | 0 |
| 1717190400 | 0.0723 | 0 | 0.00 | 0.0723 | 0.0723 | 0.0723 | 0 |
| 1717104000 | 0.0723 | 0 | 0.00 | 0.0723 | 0.0723 | 0.0723 | 0 |
| 1717017600 | 0.0723 | 0 | 0.00 | 0.0723 | 0.0723 | 0.0723 | 0 |
| 1716931200 | 0.0723 | 0 | 0.00 | 0.0723 | 0.0723 | 0.0723 | 0 |
| 1716585600 | 0.0723 | 0 | 0.00 | 0.0723 | 0.0723 | 0.0723 | 0 |
| 1716499200 | 0.0723 | 0 | 0.00 | 0.0723 | 0.0723 | 0.0723 | 0 |
| 1716412800 | 0.0723 | 0 | 0.00 | 0.0723 | 0.0723 | 0.0723 | 0 |
| 1716326400 | 0.0723 | 0 | 0.00 | 0.0723 | 0.0723 | 0.0723 | 0 |
| 1716240000 | 0.0723 | 0 | 0.00 | 0.0723 | 0.0723 | 0.0723 | 0 |
| 1715980800 | 0.0723 | 0 | 0.00 | 0.0723 | 0.0723 | 0.0723 | 0 |
| 1715894400 | 0.0723 | 0 | 0.00 | 0.0723 | 0.0723 | 0.0723 | 0 |
| 1715808000 | 0.0723 | 0 | 0.00 | 0.0723 | 0.0723 | 0.0723 | 0 |
| 1715721600 | 0.0723 | 0 | 0.00 | 0.0723 | 0.0723 | 0.0723 | 0 |
| 1715635200 | 0.0723 | 0 | 0.00 | 0.0723 | 0.0723 | 0.0723 | 0 |
| 1715376000 | 0.0723 | -0.032 | -30.68 | 0.0723 | 0.0723 | 0.0723 | 3000 |
| 1715290200 | 0.1043 | 0 | 0.00 | 0.1043 | 0.1043 | 0.1043 | 0 |
| 1715203800 | 0.1043 | 0 | 0.00 | 0.1043 | 0.1043 | 0.1043 | 0 |
| 1715117400 | 0.1043 | 0 | 0.00 | 0.1043 | 0.1043 | 0.1043 | 0 |
| 1715031000 | 0.1043 | 0 | 0.00 | 0.1043 | 0.1043 | 0.1043 | 0 |
| 1714771800 | 0.1043 | 0 | 0.00 | 0.1043 | 0.1043 | 0.1043 | 0 |
| 1714685400 | 0.1043 | 0 | 0.00 | 0.1043 | 0.1043 | 0.1043 | 0 |
| 1714599000 | 0.1043 | 0 | 0.00 | 0.1043 | 0.1043 | 0.1043 | 0 |
| 1714512600 | 0.1043 | 0 | 0.00 | 0.1043 | 0.1043 | 0.1043 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
