Puissant Industries Inc (PK) (PSSS)
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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | -0.0051 | -16.8874172185 | 0.0302 | 0.054675 | 0.0251 | 11246 | 0.02887446 | CS |
| 12 | -0.02555 | -50.444225074 | 0.05065 | 0.0789 | 0.0207 | 26623 | 0.05684135 | CS |
| 26 | -0.0349 | -58.1666666667 | 0.06 | 0.088 | 0.0207 | 20153 | 0.06020009 | CS |
| 52 | -0.025 | -49.9001996008 | 0.0501 | 0.11 | 0.0207 | 19455 | 0.06690885 | CS |
| 156 | -0.0789 | -75.8653846154 | 0.104 | 0.779 | 0.0207 | 30280 | 0.23847751 | CS |
| 260 | -0.0181 | -41.8981481481 | 0.0432 | 0.779 | 0.002 | 31526 | 0.21107416 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721424480 | 0.0251 | 0 | 0.00 | 0.0251 | 0.0251 | 0.0251 | 0 |
| 1721338080 | 0.0251 | 0 | 0.00 | 0.0251 | 0.0251 | 0.0251 | 0 |
| 1721251680 | 0.0251 | 0 | 0.00 | 0.0251 | 0.0251 | 0.0251 | 0 |
| 1721165280 | 0.0251 | 0 | 0.00 | 0.0251 | 0.0251 | 0.0251 | 0 |
| 1721078880 | 0.0251 | 0 | 0.00 | 0.0251 | 0.0251 | 0.0251 | 0 |
| 1720819680 | 0.0251 | 0 | 0.00 | 0.0251 | 0.0251 | 0.0251 | 0 |
| 1720733280 | 0.0251 | -0.0069 | -21.56 | 0.0253 | 0.0256 | 0.0251 | 9283 |
| 1720646880 | 0.032 | 0.002 | 6.67 | 0.03495 | 0.03495 | 0.032 | 3756 |
| 1720560000 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1720473600 | 0.03 | -0.023 | -43.40 | 0.0302 | 0.054675 | 0.03 | 20700 |
| 1720214940 | 0.053 | 0 | 0.00 | 0.053 | 0.053 | 0.053 | 0 |
| 1720042140 | 0.053 | 0 | 0.00 | 0.053 | 0.053 | 0.053 | 0 |
| 1719955740 | 0.053 | 0 | 0.00 | 0.053 | 0.053 | 0.053 | 0 |
| 1719869340 | 0.053 | 0 | 0.00 | 0.053 | 0.053 | 0.053 | 0 |
| 1719610140 | 0.053 | 0 | 0.00 | 0.053 | 0.053 | 0.053 | 0 |
| 1719523740 | 0.053 | 0 | 0.00 | 0.053 | 0.053 | 0.053 | 0 |
| 1719437340 | 0.053 | 0 | 0.00 | 0.053 | 0.053 | 0.053 | 0 |
| 1719350940 | 0.053 | 0 | 0.00 | 0.053 | 0.053 | 0.053 | 0 |
| 1719264540 | 0.053 | 0 | 0.00 | 0.053 | 0.053 | 0.053 | 0 |
| 1719005340 | 0.053 | 0 | 0.00 | 0.053 | 0.053 | 0.053 | 0 |
| 1718918940 | 0.053 | 0 | 0.00 | 0.053 | 0.053 | 0.053 | 0 |
| 1718746140 | 0.053 | -0.008175 | -13.36 | 0.03375 | 0.053 | 0.03 | 108400 |
| 1718659740 | 0.061175 | 0 | 0.00 | 0.061175 | 0.061175 | 0.061175 | 0 |
| 1718400540 | 0.061175 | 0 | 0.00 | 0.061175 | 0.061175 | 0.061175 | 0 |
| 1718314140 | 0.061175 | 0.0257 | 72.45 | 0.03585 | 0.061175 | 0.029272 | 46000 |
| 1718227380 | 0.035475 | -0.038425 | -52.00 | 0.0351 | 0.035475 | 0.0351 | 13300 |
| 1718141340 | 0.0738999 | 0.0338999 | 84.75 | 0.0207 | 0.0738999 | 0.0207 | 6228 |
| 1718055000 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1717795800 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1717709400 | 0.04 | -0.016 | -28.57 | 0.068 | 0.068 | 0.04 | 78400 |
| 1717622760 | 0.056 | 0 | 0.00 | 0.056 | 0.056 | 0.056 | 0 |
| 1717536360 | 0.056 | 0.0130001 | 30.23 | 0.0559 | 0.056 | 0.0431 | 600 |
| 1717450140 | 0.0429999 | -0.031 | -41.89 | 0.056 | 0.056 | 0.0429999 | 24000 |
| 1717190940 | 0.074 | 0 | 0.00 | 0.074 | 0.074 | 0.074 | 0 |
| 1717104540 | 0.074 | 0.0052 | 7.56 | 0.0429999 | 0.074 | 0.0429999 | 27002 |
| 1717018140 | 0.0688 | 0 | 0.00 | 0.0688 | 0.0688 | 0.0688 | 0 |
| 1716931740 | 0.0688 | 0.007275 | 11.82 | 0.0588 | 0.0688 | 0.0588 | 15155 |
| 1716585840 | 0.061525 | 0.011525 | 23.05 | 0.077 | 0.077 | 0.0411 | 74204 |
| 1716499740 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1716413340 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1716326940 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1716240540 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1715981340 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1715894940 | 0.05 | -0.018 | -26.47 | 0.05 | 0.05 | 0.05 | 2500 |
| 1715808000 | 0.068 | 0 | 0.00 | 0.068 | 0.068 | 0.068 | 0 |
| 1715721600 | 0.068 | 0 | 0.00 | 0.068 | 0.068 | 0.068 | 0 |
| 1715635200 | 0.068 | -0.008 | -10.53 | 0.056 | 0.068 | 0.056 | 2702 |
| 1715376000 | 0.076 | -0.001 | -1.30 | 0.05405 | 0.076 | 0.053 | 16727 |
| 1715290140 | 0.077 | 0 | 0.00 | 0.077 | 0.077 | 0.077 | 0 |
| 1715203740 | 0.077 | 0 | 0.00 | 0.077 | 0.077 | 0.077 | 0 |
| 1715117340 | 0.077 | 0.0001 | 0.13 | 0.077 | 0.077 | 0.077 | 101 |
| 1715030940 | 0.0769 | 0.0239 | 45.09 | 0.0669 | 0.0769 | 0.0669 | 24650 |
| 1714771740 | 0.053 | -0.0259 | -32.83 | 0.053 | 0.053 | 0.053 | 4875 |
| 1714685340 | 0.0789 | -0.0001 | -0.13 | 0.05065 | 0.0789 | 0.05065 | 53868 |
| 1714599000 | 0.079 | 0 | 0.00 | 0.079 | 0.079 | 0.079 | 0 |
| 1714512600 | 0.079 | 0 | 0.00 | 0.079 | 0.079 | 0.079 | 0 |
| 1714397400 | 0.079 | 0 | 0.00 | 0.079 | 0.079 | 0.079 | 0 |
| 1714138200 | 0.079 | 0 | 0.00 | 0.079 | 0.079 | 0.079 | 0 |
| 1714051800 | 0.079 | 0 | 0.00 | 0.079 | 0.079 | 0.079 | 0 |
| 1713965400 | 0.079 | 0 | 0.00 | 0.079 | 0.079 | 0.079 | 0 |
| 1713879000 | 0.079 | 0 | 0.00 | 0.079 | 0.079 | 0.079 | 0 |
| 1713792600 | 0.079 | 0 | 0.00 | 0.079 | 0.079 | 0.079 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
