Renergen Ltd (PK) (RGNNF)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.039 | -10.5405405405 | 0.37 | 0.397 | 0.331 | 32500 | 0.37941026 | CS |
| 4 | 0.013 | 4.08805031447 | 0.318 | 0.48 | 0.2831 | 25723 | 0.40285434 | CS |
| 12 | 0.064 | 23.9700374532 | 0.267 | 0.48 | 0.1724 | 15132 | 0.35040098 | CS |
| 26 | -0.247 | -42.7335640138 | 0.578 | 0.613 | 0.1724 | 11685 | 0.40104344 | CS |
| 52 | -0.3 | -47.5435816165 | 0.631 | 0.7351 | 0.1724 | 13811 | 0.50284397 | CS |
| 156 | -2.469 | -88.1785714286 | 2.8 | 2.91 | 0.1724 | 13453 | 0.61524773 | CS |
| 260 | -0.869 | -72.4166666667 | 1.2 | 3.1 | 0.1724 | 11401 | 0.69339254 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743802020 | 0.331 | -0.04 | -10.78 | 0.331 | 0.331 | 0.331 | 25000 |
| 1743715440 | 0.371 | -0.026 | -6.55 | 0.371 | 0.371 | 0.371 | 2500 |
| 1743629040 | 0.397 | 0 | 0.00 | 0.397 | 0.397 | 0.397 | 0 |
| 1743542640 | 0.397 | -0.0257 | -6.08 | 0.37 | 0.397 | 0.37 | 70000 |
| 1743456540 | 0.4227 | 0 | 0.00 | 0.4227 | 0.4227 | 0.4227 | 0 |
| 1743197340 | 0.4227 | 0 | 0.00 | 0.4227 | 0.4227 | 0.4227 | 0 |
| 1743110940 | 0.4227 | 0 | 0.00 | 0.4227 | 0.4227 | 0.4227 | 0 |
| 1743024540 | 0.4227 | 0 | 0.00 | 0.4227 | 0.4227 | 0.4227 | 0 |
| 1742938140 | 0.4227 | 0 | 0.00 | 0.4227 | 0.4227 | 0.4227 | 0 |
| 1742851740 | 0.4227 | 0 | 0.00 | 0.4227 | 0.4227 | 0.4227 | 0 |
| 1742592540 | 0.4227 | -0.0283 | -6.27 | 0.4227 | 0.4227 | 0.4227 | 2000 |
| 1742505960 | 0.451 | 0.006 | 1.35 | 0.45 | 0.451 | 0.45 | 30000 |
| 1742419200 | 0.445 | -0.035 | -7.29 | 0.445 | 0.445 | 0.4421 | 15000 |
| 1742333400 | 0.48 | 0.006 | 1.27 | 0.48 | 0.48 | 0.48 | 1000 |
| 1742246400 | 0.474 | 0.0922001 | 24.15 | 0.48 | 0.48 | 0.474 | 46000 |
| 1741987680 | 0.3817999 | 0.0986999 | 34.86 | 0.4099999 | 0.4099999 | 0.3817999 | 75200 |
| 1741901340 | 0.2831 | -0.0349 | -10.97 | 0.2831 | 0.2831 | 0.2831 | 6250 |
| 1741814940 | 0.318 | 0.1329001 | 71.80 | 0.318 | 0.318 | 0.318 | 10000 |
| 1741731600 | 0.1850999 | 0 | 0.00 | 0.1850999 | 0.1850999 | 0.1850999 | 0 |
| 1741645200 | 0.1850999 | 0 | 0.00 | 0.1850999 | 0.1850999 | 0.1850999 | 0 |
| 1741386000 | 0.1850999 | 0 | 0.00 | 0.1850999 | 0.1850999 | 0.1850999 | 0 |
| 1741299600 | 0.1850999 | 0 | 0.00 | 0.1850999 | 0.1850999 | 0.1850999 | 0 |
| 1741213200 | 0.1850999 | 0 | 0.00 | 0.1850999 | 0.1850999 | 0.1850999 | 0 |
| 1741126800 | 0.1850999 | -0.0254 | -12.07 | 0.1850999 | 0.1850999 | 0.1850999 | 1500 |
| 1741040940 | 0.2105 | 0 | 0.00 | 0.2105 | 0.2105 | 0.2105 | 0 |
| 1740781740 | 0.2105 | 0 | 0.00 | 0.2105 | 0.2105 | 0.2105 | 0 |
| 1740695340 | 0.2105 | -0.0105 | -4.75 | 0.2105 | 0.2105 | 0.2105 | 4075 |
| 1740608400 | 0.221 | 0 | 0.00 | 0.221 | 0.221 | 0.221 | 0 |
| 1740522000 | 0.221 | 0 | 0.00 | 0.221 | 0.221 | 0.221 | 0 |
| 1740435600 | 0.221 | 0.002 | 0.91 | 0.221 | 0.221 | 0.221 | 3000 |
| 1740176760 | 0.219 | 0 | 0.00 | 0.219 | 0.219 | 0.219 | 0 |
| 1740090360 | 0.219 | 0 | 0.00 | 0.219 | 0.219 | 0.219 | 0 |
| 1740003960 | 0.219 | -0.02 | -8.37 | 0.219 | 0.219 | 0.219 | 1000 |
| 1739917740 | 0.239 | -0.0215 | -8.25 | 0.239 | 0.239 | 0.239 | 1500 |
| 1739571960 | 0.2605 | 0 | 0.00 | 0.2605 | 0.2605 | 0.2605 | 0 |
| 1739485560 | 0.2605 | 0 | 0.00 | 0.2605 | 0.2605 | 0.2605 | 0 |
| 1739399160 | 0.2605 | 0 | 0.00 | 0.2605 | 0.2605 | 0.2605 | 0 |
| 1739312760 | 0.2605 | 0 | 0.00 | 0.2605 | 0.2605 | 0.2605 | 0 |
| 1739226360 | 0.2605 | 0 | 0.00 | 0.2605 | 0.2605 | 0.2605 | 0 |
| 1738967160 | 0.2605 | 0.0185 | 7.64 | 0.2605 | 0.2605 | 0.2605 | 4254 |
| 1738880400 | 0.242 | 0 | 0.00 | 0.242 | 0.242 | 0.242 | 0 |
| 1738794000 | 0.242 | -0.034 | -12.32 | 0.2565 | 0.2565 | 0.242 | 15000 |
| 1738708080 | 0.276 | 0 | 0.00 | 0.276 | 0.276 | 0.276 | 0 |
| 1738621680 | 0.276 | 0 | 0.00 | 0.276 | 0.276 | 0.276 | 0 |
| 1738362480 | 0.276 | 0 | 0.00 | 0.276 | 0.276 | 0.276 | 0 |
| 1738276080 | 0.276 | 0.1036 | 60.09 | 0.255 | 0.281 | 0.255 | 35300 |
| 1738189740 | 0.1724 | -0.0971 | -36.03 | 0.1724 | 0.1724 | 0.1724 | 25000 |
| 1738103280 | 0.2695 | -0.01886 | -6.54 | 0.254 | 0.2695 | 0.254 | 25100 |
| 1738016640 | 0.28836 | 0 | 0.00 | 0.28836 | 0.28836 | 0.28836 | 0 |
| 1737757440 | 0.28836 | 0.00126 | 0.44 | 0.29 | 0.29 | 0.28836 | 5410 |
| 1737671040 | 0.2871 | 0 | 0.00 | 0.2871 | 0.2871 | 0.2871 | 0 |
| 1737584640 | 0.2871 | 0.0131 | 4.78 | 0.2871 | 0.2871 | 0.2871 | 2500 |
| 1737498540 | 0.274 | 0.0386 | 16.40 | 0.2625 | 0.274 | 0.2625 | 5000 |
| 1737152820 | 0.2354 | 0 | 0.00 | 0.2354 | 0.2354 | 0.2354 | 0 |
| 1737066420 | 0.2354 | -0.0066 | -2.73 | 0.2359 | 0.2468 | 0.2354 | 5200 |
| 1736979720 | 0.242 | 0.007 | 2.98 | 0.242 | 0.242 | 0.242 | 5000 |
| 1736893380 | 0.235 | -0.032 | -11.99 | 0.246 | 0.246 | 0.235 | 1420 |
| 1736806800 | 0.267 | 0.0179 | 7.19 | 0.267 | 0.267 | 0.267 | 500 |
| 1736547720 | 0.2491 | -0.0648 | -20.64 | 0.2491 | 0.2491 | 0.2491 | 5000 |
| 1736375340 | 0.3139 | -0.0431 | -12.07 | 0.3139 | 0.3139 | 0.3139 | 5000 |
| 1736288760 | 0.357 | 0 | 0.00 | 0.357 | 0.357 | 0.357 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
