Rec Silicon ASA (PK) (RNWEF)
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 | 0.00925 | 8.48623853211 | 0.109 | 0.1225 | 0.109 | 356415 | 0.11799158 | CS |
| 4 | -0.21575 | -64.5958083832 | 0.334 | 0.334 | 0.106 | 101746 | 0.14419449 | CS |
| 12 | -0.56915 | -82.7974978179 | 0.6874 | 0.6906 | 0.106 | 44689 | 0.20318579 | CS |
| 26 | -0.57775 | -83.0100574713 | 0.696 | 1 | 0.106 | 24347 | 0.23482008 | CS |
| 52 | -1.10175 | -90.3073770492 | 1.22 | 1.25 | 0.106 | 13662 | 0.32439291 | CS |
| 156 | -1.56175 | -92.9613095238 | 1.68 | 2.6 | 0.106 | 7164 | 0.7841775 | CS |
| 260 | -0.29095 | -71.1021505376 | 0.4092 | 2.85 | 0.106 | 6503 | 1.0375572 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737498540 | 0.11825 | 0.00025 | 0.21 | 0.1164 | 0.1225 | 0.114 | 10800 |
| 1737152880 | 0.118 | 0 | 0.00 | 0.118 | 0.118 | 0.118 | 5000 |
| 1737066420 | 0.118 | 0.009 | 8.26 | 0.12 | 0.12 | 0.118 | 1063245 |
| 1736979720 | 0.109 | -0.007 | -6.03 | 0.109 | 0.109 | 0.109 | 1000 |
| 1736893320 | 0.116 | 0 | 0.00 | 0.116 | 0.116 | 0.116 | 0 |
| 1736806920 | 0.116 | 0 | 0.00 | 0.116 | 0.116 | 0.116 | 0 |
| 1736547720 | 0.116 | -0.007 | -5.69 | 0.116 | 0.116 | 0.116 | 740 |
| 1736375340 | 0.123 | 0.017 | 16.04 | 0.123 | 0.123 | 0.123 | 280 |
| 1736288940 | 0.106 | -0.0335 | -24.01 | 0.106 | 0.106 | 0.106 | 500 |
| 1736202360 | 0.1395 | 0.0065 | 4.89 | 0.132 | 0.147 | 0.132 | 27518 |
| 1735942980 | 0.133 | -0.0225 | -14.47 | 0.1275 | 0.133 | 0.1275 | 27000 |
| 1735856700 | 0.1555 | -0.1383 | -47.07 | 0.146 | 0.166 | 0.146 | 15800 |
| 1735683960 | 0.2938 | -0.0062 | -2.07 | 0.3114 | 0.32 | 0.2829999 | 22115 |
| 1735597740 | 0.3 | -0.012 | -3.85 | 0.293 | 0.3 | 0.293 | 145659 |
| 1735338420 | 0.312 | 0 | 0.00 | 0.312 | 0.312 | 0.312 | 0 |
| 1735252020 | 0.312 | 0.0051 | 1.66 | 0.3005 | 0.32 | 0.3005 | 12060 |
| 1735078200 | 0.3069 | -0.0151 | -4.69 | 0.334 | 0.334 | 0.3069 | 1778 |
| 1734992400 | 0.322 | 0.0476 | 17.35 | 0.3163 | 0.322 | 0.311 | 22500 |
| 1734733200 | 0.2744 | 0.0148 | 5.70 | 0.2744 | 0.2744 | 0.2744 | 2000 |
| 1734646800 | 0.2596 | 0.0321 | 14.11 | 0.25 | 0.26 | 0.25 | 150059 |
| 1734560940 | 0.2275 | -0.1644 | -41.95 | 0.255 | 0.255 | 0.215 | 65962 |
| 1734474360 | 0.3919 | -0.147737 | -27.38 | 0.49365 | 0.49365 | 0.3919 | 109143 |
| 1734388140 | 0.539637 | 0.009537 | 1.80 | 0.5301 | 0.539637 | 0.5301 | 5000 |
| 1734128940 | 0.5301 | 0.0611 | 13.03 | 0.55905 | 0.55905 | 0.5301 | 3100 |
| 1734042480 | 0.469 | -0.0541 | -10.34 | 0.469 | 0.469 | 0.469 | 136 |
| 1733955900 | 0.5231 | 0.1266 | 31.93 | 0.485 | 0.537 | 0.485 | 4050 |
| 1733869200 | 0.3965 | 0 | 0.00 | 0.3965 | 0.3965 | 0.3965 | 0 |
| 1733782800 | 0.3965 | -0.02366 | -5.63 | 0.412 | 0.412 | 0.3965 | 3060 |
| 1733523600 | 0.42016 | 0.02216 | 5.57 | 0.43 | 0.43 | 0.42016 | 1580 |
| 1733437500 | 0.398 | 0.0204 | 5.40 | 0.398 | 0.398 | 0.398 | 710 |
| 1733350980 | 0.3776 | 0.0011 | 0.29 | 0.3776 | 0.3776 | 0.3776 | 1000 |
| 1733264700 | 0.3765 | -0.0035 | -0.92 | 0.3755 | 0.3765 | 0.3755 | 2200 |
| 1733178540 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.38 | 0 |
| 1732919340 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.38 | 0 |
| 1732746540 | 0.38 | 0.01108 | 3.00 | 0.38 | 0.38 | 0.38 | 3794 |
| 1732659600 | 0.36892 | 0 | 0.00 | 0.36892 | 0.36892 | 0.36892 | 0 |
| 1732573200 | 0.36892 | 0 | 0.00 | 0.36892 | 0.36892 | 0.36892 | 0 |
| 1732314000 | 0.36892 | 0.00792 | 2.19 | 0.3469999 | 0.374 | 0.3469999 | 19758 |
| 1732227900 | 0.361 | -0.007 | -1.90 | 0.361 | 0.361 | 0.361 | 140 |
| 1732141740 | 0.368 | -0.042 | -10.24 | 0.386 | 0.386 | 0.368 | 4622 |
| 1732054800 | 0.4099999 | -0.0025 | -0.61 | 0.4031 | 0.4099999 | 0.4031 | 2758 |
| 1731968640 | 0.4125 | 0.025 | 6.45 | 0.4125 | 0.4125 | 0.4125 | 465 |
| 1731709200 | 0.3875 | 0 | 0.00 | 0.3875 | 0.3875 | 0.3875 | 0 |
| 1731622800 | 0.3875 | -0.024 | -5.83 | 0.3955 | 0.412 | 0.3875 | 82768 |
| 1731536760 | 0.4115 | 0.0115 | 2.87 | 0.4074999 | 0.424 | 0.4074999 | 2891 |
| 1731450480 | 0.4 | 0.0096 | 2.46 | 0.406 | 0.406 | 0.3805 | 31300 |
| 1731363600 | 0.3904 | -0.0236 | -5.70 | 0.3904 | 0.3904 | 0.3904 | 169 |
| 1731104400 | 0.414 | -0.05 | -10.78 | 0.366 | 0.414 | 0.366 | 4305 |
| 1731018540 | 0.464 | -0.1555 | -25.10 | 0.483 | 0.483 | 0.4635 | 14782 |
| 1730931600 | 0.6195 | -0.02875 | -4.44 | 0.6868 | 0.6906 | 0.6195 | 15428 |
| 1730845560 | 0.64825 | 0 | 0.00 | 0.64825 | 0.64825 | 0.64825 | 0 |
| 1730759160 | 0.64825 | -0.03915 | -5.70 | 0.64825 | 0.64825 | 0.64825 | 436 |
| 1730496300 | 0.6874 | 0 | 0.00 | 0.6874 | 0.6874 | 0.6874 | 0 |
| 1730409900 | 0.6874 | 0 | 0.00 | 0.6874 | 0.6874 | 0.6874 | 0 |
| 1730323500 | 0.6874 | -0.0739 | -9.71 | 0.6874 | 0.6874 | 0.6874 | 131 |
| 1730237280 | 0.7613 | 0 | 0.00 | 0.7613 | 0.7613 | 0.7613 | 0 |
| 1730150880 | 0.7613 | -0.0147 | -1.89 | 0.7613 | 0.7613 | 0.7613 | 3000 |
| 1729891560 | 0.776 | 0 | 0.00 | 0.776 | 0.776 | 0.776 | 0 |
| 1729805160 | 0.776 | 0.0471 | 6.46 | 0.776 | 0.776 | 0.776 | 500 |
| 1729718700 | 0.7289 | 0 | 0.00 | 0.7289 | 0.7289 | 0.7289 | 0 |
| 1729632300 | 0.7289 | -0.0611 | -7.73 | 0.757 | 0.757 | 0.7289 | 3253 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
