Redwood Scientific Technologies Inc (PK) (RSCI)
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 | -0.15 | -22.3880597015 | 0.67 | 0.67 | 0.52 | 7250 | 0.54896552 | CS |
| 4 | -0.24099 | -31.6679588431 | 0.76099 | 0.76099 | 0.3401 | 8399 | 0.51759921 | CS |
| 12 | -0.68 | -56.6666666667 | 1.2 | 1.35 | 0.3401 | 5667 | 0.86241454 | CS |
| 26 | 0.3425 | 192.957746479 | 0.1775 | 1.64 | 0.16531 | 13641 | 0.68103919 | CS |
| 52 | 0.17 | 48.5714285714 | 0.35 | 1.64 | 0.0758 | 10974 | 0.61889788 | CS |
| 156 | 0.4999 | 2487.06467662 | 0.0201 | 1.64 | 0.0002 | 8730 | 0.52850538 | CS |
| 260 | 0.4875 | 1500 | 0.0325 | 1.64 | 0.0002 | 7895 | 0.35374999 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721769720 | 0.52 | 0 | 0.00 | 0.52 | 0.52 | 0.52 | 0 |
| 1721683320 | 0.52 | 0 | 0.00 | 0.52 | 0.52 | 0.52 | 0 |
| 1721424120 | 0.52 | 0 | 0.00 | 0.52 | 0.52 | 0.52 | 0 |
| 1721337720 | 0.52 | 0 | 0.00 | 0.52 | 0.52 | 0.52 | 0 |
| 1721251320 | 0.52 | -0.03 | -5.45 | 0.52 | 0.52 | 0.52 | 500 |
| 1721164920 | 0.55 | 0.2099 | 61.72 | 0.67 | 0.67 | 0.55 | 14000 |
| 1721078880 | 0.3401 | 0 | 0.00 | 0.3401 | 0.3401 | 0.3401 | 0 |
| 1720819680 | 0.3401 | 0 | 0.00 | 0.3401 | 0.3401 | 0.3401 | 0 |
| 1720733280 | 0.3401 | -0.2999 | -46.86 | 0.35009 | 0.35009 | 0.3401 | 13019 |
| 1720646400 | 0.64 | 0 | 0.00 | 0.64 | 0.64 | 0.64 | 0 |
| 1720560000 | 0.64 | 0 | 0.00 | 0.64 | 0.64 | 0.64 | 0 |
| 1720473600 | 0.64 | 0 | 0.00 | 0.64 | 0.64 | 0.64 | 0 |
| 1720214400 | 0.64 | 0 | 0.00 | 0.64 | 0.64 | 0.64 | 0 |
| 1720041600 | 0.64 | 0 | 0.00 | 0.64 | 0.64 | 0.64 | 0 |
| 1719955200 | 0.64 | 0 | 0.00 | 0.64 | 0.64 | 0.64 | 0 |
| 1719868800 | 0.64 | 0 | 0.00 | 0.64 | 0.64 | 0.64 | 0 |
| 1719609600 | 0.64 | 0 | 0.00 | 0.64 | 0.64 | 0.64 | 0 |
| 1719523200 | 0.64 | -0.0099 | -1.52 | 0.6499 | 0.6499 | 0.64 | 6000 |
| 1719437280 | 0.6499 | 0 | 0.00 | 0.6499 | 0.6499 | 0.6499 | 0 |
| 1719350880 | 0.6499 | -0.2059 | -24.06 | 0.76099 | 0.76099 | 0.6499 | 8478 |
| 1719264540 | 0.8558 | 0 | 0.00 | 0.8558 | 0.8558 | 0.8558 | 0 |
| 1719005340 | 0.8558 | 0 | 0.00 | 0.8558 | 0.8558 | 0.8558 | 0 |
| 1718918940 | 0.8558 | 0 | 0.00 | 0.8558 | 0.8558 | 0.8558 | 0 |
| 1718746140 | 0.8558 | 0 | 0.00 | 0.8558 | 0.8558 | 0.8558 | 0 |
| 1718659740 | 0.8558 | 0 | 0.00 | 0.8558 | 0.8558 | 0.8558 | 0 |
| 1718400540 | 0.8558 | 0 | 0.00 | 0.8558 | 0.8558 | 0.8558 | 0 |
| 1718314140 | 0.8558 | 0.1358 | 18.86 | 0.72 | 0.8558 | 0.72 | 3753 |
| 1718227380 | 0.72 | -0.02 | -2.70 | 0.72 | 0.72 | 0.72 | 6000 |
| 1718141340 | 0.74 | -0.11 | -12.94 | 0.76 | 0.7675 | 0.74 | 6000 |
| 1718054880 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 300 |
| 1717795800 | 0.85 | -0.15 | -15.00 | 0.9832 | 0.9832 | 0.85 | 4100 |
| 1717709400 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
| 1717622820 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
| 1717536420 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
| 1717450020 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
| 1717190820 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
| 1717104420 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
| 1717018020 | 1 | -0.04 | -3.85 | 1 | 1.02 | 1 | 4100 |
| 1716931440 | 1.04 | 0 | 0.00 | 1.04 | 1.04 | 1.04 | 0 |
| 1716585840 | 1.04 | 0.04 | 4.00 | 1.02 | 1.04 | 1 | 5600 |
| 1716499740 | 1 | -0.1 | -9.09 | 1.0625 | 1.0625 | 0.74 | 14976 |
| 1716412800 | 1.1 | 0.09 | 8.91 | 1.03 | 1.1 | 1.03 | 7256 |
| 1716326940 | 1.01 | -0.02 | -1.94 | 1.05 | 1.05 | 1.01 | 750 |
| 1716240180 | 1.03 | -0.1 | -8.85 | 1.1 | 1.105 | 0.925 | 1700 |
| 1715981340 | 1.1299999 | -0.05 | -4.24 | 1.1725 | 1.18 | 1.115 | 8900 |
| 1715894940 | 1.18 | 0.07 | 5.83 | 1.1399999 | 1.18 | 1.1299999 | 4824 |
| 1715808000 | 1.115 | -0.08 | -6.30 | 1.15 | 1.15 | 0.8601 | 14116 |
| 1715722140 | 1.19 | 0.19 | 19.00 | 1 | 1.22 | 1 | 9155 |
| 1715635200 | 1 | 0.34 | 51.52 | 0.65 | 1.23 | 0.65 | 5528 |
| 1715376120 | 0.66 | 0 | 0.00 | 0.66 | 0.66 | 0.66 | 0 |
| 1715289720 | 0.66 | 0.04 | 6.45 | 0.66 | 0.66 | 0.66 | 1126 |
| 1715203200 | 0.62 | -0.28 | -31.11 | 0.75 | 0.75 | 0.62 | 4000 |
| 1715117340 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 1400 |
| 1715030940 | 0.9 | 0 | 0.00 | 0.91 | 0.91 | 0.9 | 2000 |
| 1714771740 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
| 1714685340 | 0.9 | 0.14 | 18.42 | 0.9 | 0.9 | 0.9 | 1000 |
| 1714598400 | 0.76 | -0.59 | -43.70 | 1 | 1 | 0.76 | 8000 |
| 1714512600 | 1.35 | 0.05 | 3.85 | 1.2 | 1.35 | 1.2 | 2100 |
| 1714425720 | 1.3 | -0.04 | -2.99 | 1.3 | 1.31 | 0.8 | 4223 |
| 1714166580 | 1.34 | 0.34 | 34.00 | 1.18 | 1.34 | 1.18 | 601 |
| 1714080300 | 1 | 0 | 0.00 | 1 | 1.2509999 | 1 | 4226 |
| 1713994140 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
