PTT Exploration and Prod (PK) (PEXNY)
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 | 0.25 | 2.38095238095 | 10.5 | 11.55 | 10.33 | 1627 | 10.97139344 | DR |
| 4 | 0.75 | 7.5 | 10 | 11.55 | 10 | 1843 | 10.64320217 | DR |
| 12 | -4.39 | -28.9960369881 | 15.14 | 15.89 | 8.4 | 818 | 11.02054837 | DR |
| 26 | -6.03 | -35.9356376639 | 16.78 | 19 | 8.4 | 611 | 13.20847884 | DR |
| 52 | -12.75 | -54.2553191489 | 23.5 | 43 | 8.4 | 1245 | 20.23713971 | DR |
| 156 | 2.75 | 34.375 | 8 | 170 | 6.37 | 3200 | 33.90575876 | DR |
| 260 | 2.5 | 30.303030303 | 8.25 | 170 | 3.04 | 3216 | 28.44914707 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739312940 | 10.75 | -0.25 | -2.27 | 11 | 11.55 | 10.75 | 1796 |
| 1739226000 | 11 | -0.28 | -2.48 | 11 | 11 | 10.33 | 1979 |
| 1738967160 | 11.28 | 1.28 | 12.80 | 10.5 | 11.28 | 10.5 | 1105 |
| 1738880820 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1738794420 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1738708020 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1738621620 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1738362420 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1738276020 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1738189620 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1738103220 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1738016820 | 10 | -0.5 | -4.76 | 10 | 10 | 10 | 2490 |
| 1737757380 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1737670980 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1737584580 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1737498180 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1737152580 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1737066180 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1736979780 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1736893380 | 10.5 | -1.57 | -13.01 | 10 | 10.5 | 10 | 498 |
| 1736806800 | 12.07 | 0.57 | 4.96 | 12.07 | 12.07 | 12.07 | 312 |
| 1736548140 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11.5 | 0 |
| 1736375340 | 11.5 | 2.23 | 24.06 | 11.5 | 11.5 | 11.5 | 374 |
| 1736288700 | 9.27 | 0 | 0.00 | 9.27 | 9.27 | 9.27 | 0 |
| 1736202300 | 9.27 | 0 | 0.00 | 9.27 | 9.27 | 9.27 | 0 |
| 1735943100 | 9.27 | 0 | 0.00 | 9.27 | 9.27 | 9.27 | 0 |
| 1735856700 | 9.27 | -1.68 | -15.34 | 9.27 | 9.27 | 9.27 | 333 |
| 1735683960 | 10.95 | 0.47 | 4.48 | 11.01 | 13.5 | 10.95 | 872 |
| 1735597200 | 10.48 | 0 | 0.00 | 10.48 | 10.48 | 10.48 | 0 |
| 1735338000 | 10.48 | 1.65 | 18.69 | 12 | 12 | 10.48 | 675 |
| 1735251000 | 8.83 | 0 | 0.00 | 8.83 | 8.83 | 8.83 | 0 |
| 1735078200 | 8.83 | -3.92 | -30.75 | 8.4 | 8.83 | 8.4 | 1470 |
| 1734992400 | 12.75 | 0 | 0.00 | 12.75 | 12.75 | 12.75 | 0 |
| 1734733200 | 12.75 | 0 | 0.00 | 12.75 | 12.75 | 12.75 | 136 |
| 1734646800 | 12.75 | -1.24 | -8.86 | 12.75 | 12.75 | 12.75 | 380 |
| 1734560760 | 13.99 | 0 | 0.00 | 13.99 | 13.99 | 13.99 | 0 |
| 1734474360 | 13.99 | 0.66 | 4.95 | 13.99 | 13.99 | 13.99 | 126 |
| 1734387900 | 13.33 | 0 | 0.00 | 13.33 | 13.33 | 13.33 | 0 |
| 1734128700 | 13.33 | 0 | 0.00 | 13.33 | 13.33 | 13.33 | 0 |
| 1734042300 | 13.33 | 0 | 0.00 | 13.33 | 13.33 | 13.33 | 0 |
| 1733955900 | 13.33 | 0 | 0.00 | 13.33 | 13.33 | 13.33 | 0 |
| 1733869500 | 13.33 | 0 | 0.00 | 13.33 | 13.33 | 13.33 | 0 |
| 1733783100 | 13.33 | 0 | 0.00 | 13.33 | 13.33 | 13.33 | 0 |
| 1733523900 | 13.33 | 0 | 0.00 | 13.33 | 13.33 | 13.33 | 0 |
| 1733437500 | 13.33 | 0 | 0.00 | 13.33 | 13.33 | 13.33 | 0 |
| 1733351100 | 13.33 | 0 | 0.00 | 13.33 | 13.33 | 13.33 | 0 |
| 1733264700 | 13.33 | -2.56 | -16.11 | 15.89 | 15.89 | 13.33 | 400 |
| 1733178540 | 15.89 | 0 | 0.00 | 15.89 | 15.89 | 15.89 | 0 |
| 1732919340 | 15.89 | 0 | 0.00 | 15.89 | 15.89 | 15.89 | 0 |
| 1732746540 | 15.89 | 0.75 | 4.95 | 15.89 | 15.89 | 15.89 | 780 |
| 1732659900 | 15.14 | 0 | 0.00 | 15.14 | 15.14 | 15.14 | 0 |
| 1732573500 | 15.14 | 0 | 0.00 | 15.14 | 15.14 | 15.14 | 0 |
| 1732314300 | 15.14 | 0 | 0.00 | 15.14 | 15.14 | 15.14 | 0 |
| 1732227900 | 15.14 | 0.72 | 4.99 | 15.14 | 15.14 | 15.14 | 188 |
| 1732141680 | 14.42 | 0 | 0.00 | 14.42 | 14.42 | 14.42 | 0 |
| 1732055280 | 14.42 | 0 | 0.00 | 14.42 | 14.42 | 14.42 | 0 |
| 1731968880 | 14.42 | 0 | 0.00 | 14.42 | 14.42 | 14.42 | 0 |
| 1731709680 | 14.42 | 0 | 0.00 | 14.42 | 14.42 | 14.42 | 0 |
| 1731623280 | 14.42 | 0 | 0.00 | 14.42 | 14.42 | 14.42 | 0 |
| 1731536880 | 14.42 | 0 | 0.00 | 14.42 | 14.42 | 14.42 | 0 |
| 1731450480 | 14.42 | -1.39 | -8.79 | 13.7288 | 14.42 | 13.7288 | 233 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
