RiskOn International Inc (PK) (ROII)
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 | -0.002 | -15.3846153846 | 0.013 | 0.017 | 0.0105 | 73739 | 0.01127131 | CS |
| 4 | -0.001 | -8.33333333333 | 0.012 | 0.017 | 0.0105 | 72546 | 0.01331414 | CS |
| 12 | -0.0023 | -17.2932330827 | 0.0133 | 0.025 | 0.0105 | 141632 | 0.01673483 | CS |
| 26 | -0.054 | -83.0769230769 | 0.065 | 0.0945 | 0.0105 | 311817 | 0.02752 | CS |
| 52 | -0.054 | -83.0769230769 | 0.065 | 0.0945 | 0.0105 | 311817 | 0.02752 | CS |
| 156 | -0.054 | -83.0769230769 | 0.065 | 0.0945 | 0.0105 | 311817 | 0.02752 | CS |
| 260 | -0.054 | -83.0769230769 | 0.065 | 0.0945 | 0.0105 | 311817 | 0.02752 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721164920 | 0.011 | 0.0004 | 3.77 | 0.0105 | 0.0152 | 0.0105 | 131069 |
| 1721078940 | 0.0106 | -0.001 | -8.62 | 0.0115999 | 0.0135 | 0.0105 | 130806 |
| 1720819200 | 0.0115999 | 0 | 0.00 | 0.0115999 | 0.0115999 | 0.0115999 | 1132 |
| 1720733280 | 0.0115999 | 0 | 0.00 | 0.014 | 0.017 | 0.0114 | 168155 |
| 1720646880 | 0.0115999 | -0.0004 | -3.33 | 0.012 | 0.014 | 0.0115999 | 44553 |
| 1720560540 | 0.012 | -0.0005 | -4.00 | 0.013 | 0.014 | 0.012 | 24047 |
| 1720473600 | 0.0125 | 0.0004 | 3.31 | 0.0121 | 0.01305 | 0.012 | 61398 |
| 1720214640 | 0.0121 | -0.00133 | -9.90 | 0.0121 | 0.013525 | 0.0121 | 19133 |
| 1720041000 | 0.01343 | -0.00057 | -4.07 | 0.012 | 0.013525 | 0.012 | 50749 |
| 1719955740 | 0.014 | -0.001 | -6.67 | 0.015 | 0.015 | 0.012 | 341083 |
| 1719868980 | 0.015 | -0.0006 | -3.85 | 0.015 | 0.01625 | 0.015 | 30812 |
| 1719610020 | 0.0156 | -0.0014 | -8.24 | 0.017 | 0.017 | 0.015 | 36593 |
| 1719523200 | 0.017 | 0.002 | 13.33 | 0.015 | 0.017 | 0.015 | 42450 |
| 1719437040 | 0.015 | -0.001 | -6.25 | 0.016 | 0.016 | 0.015 | 27006 |
| 1719350880 | 0.016 | 0.003 | 23.08 | 0.013 | 0.0167 | 0.012 | 165238 |
| 1719264540 | 0.013 | 0.001 | 8.33 | 0.012 | 0.0135 | 0.012 | 18954 |
| 1719005220 | 0.012 | 0 | 0.00 | 0.012 | 0.016 | 0.012 | 43826 |
| 1718918640 | 0.012 | 0 | 0.00 | 0.012 | 0.0152 | 0.012 | 58951 |
| 1718746140 | 0.012 | -0.0039 | -24.53 | 0.012 | 0.015 | 0.012 | 40937 |
| 1718659680 | 0.0159 | 0.0001 | 0.63 | 0.0158 | 0.017 | 0.0111 | 208788 |
| 1718400300 | 0.0158 | -0.00078 | -4.70 | 0.0164 | 0.017 | 0.0158 | 20777 |
| 1718314140 | 0.01658 | 0.00458 | 38.17 | 0.0159 | 0.017 | 0.012 | 169680 |
| 1718227380 | 0.012 | 0.001 | 9.09 | 0.011 | 0.01475 | 0.011 | 51541 |
| 1718141340 | 0.011 | -0.0063 | -36.42 | 0.013 | 0.01425 | 0.011 | 95452 |
| 1718054880 | 0.0173 | 0.0023 | 15.33 | 0.011 | 0.0174 | 0.011 | 42170 |
| 1717795800 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.011 | 289879 |
| 1717709400 | 0.015 | -0.00305 | -16.90 | 0.01755 | 0.01755 | 0.015 | 24053 |
| 1717622460 | 0.01805 | 0.00105 | 6.18 | 0.017 | 0.01805 | 0.016 | 37965 |
| 1717536360 | 0.017 | -0.0003 | -1.73 | 0.0173 | 0.0191 | 0.01675 | 164705 |
| 1717450140 | 0.0173 | -0.0017 | -8.95 | 0.019 | 0.019 | 0.0173 | 28747 |
| 1717190940 | 0.019 | -0.00122 | -6.03 | 0.0175 | 0.02002 | 0.0175 | 95119 |
| 1717104540 | 0.0202199 | 0.0052199 | 34.80 | 0.015 | 0.0235 | 0.015 | 1097800 |
| 1717018020 | 0.015 | -0.0025 | -14.29 | 0.0165 | 0.0175 | 0.015 | 80069 |
| 1716931740 | 0.0175 | 0.0005 | 2.94 | 0.017 | 0.0187 | 0.015 | 106620 |
| 1716585840 | 0.017 | 0.0015 | 9.68 | 0.0155 | 0.01825 | 0.015 | 102558 |
| 1716499740 | 0.0155 | -0.0023 | -12.92 | 0.0155 | 0.019 | 0.0155 | 248431 |
| 1716412800 | 0.0178 | 0.0023 | 14.84 | 0.0155 | 0.019 | 0.0155 | 178372 |
| 1716326940 | 0.0155 | -0.0025 | -13.89 | 0.017 | 0.0217 | 0.0155 | 485327 |
| 1716240180 | 0.018 | -0.0068 | -27.42 | 0.02248 | 0.02285 | 0.017 | 299871 |
| 1715981340 | 0.0248 | 0.0004 | 1.64 | 0.0201 | 0.025 | 0.0201 | 132501 |
| 1715894940 | 0.0244 | 0.0068 | 38.64 | 0.016 | 0.025 | 0.0156 | 824868 |
| 1715808000 | 0.0176 | 0.00483 | 37.82 | 0.0127 | 0.0176 | 0.011 | 131460 |
| 1715722140 | 0.01277 | 0.00077 | 6.42 | 0.0124 | 0.014 | 0.0113 | 35555 |
| 1715635200 | 0.012 | -0.0025 | -17.24 | 0.014 | 0.01445 | 0.0117699 | 55070 |
| 1715376000 | 0.0145 | -0.0005 | -3.33 | 0.0155 | 0.0155 | 0.01445 | 99541 |
| 1715289720 | 0.015 | 0.003 | 25.00 | 0.012 | 0.015 | 0.012 | 142407 |
| 1715203200 | 0.012 | 0 | 0.00 | 0.011 | 0.0125 | 0.011 | 69835 |
| 1715117340 | 0.012 | -0.00125 | -9.43 | 0.0128 | 0.0137 | 0.012 | 91836 |
| 1715030940 | 0.01325 | 0.00025 | 1.92 | 0.013 | 0.015 | 0.0121 | 343329 |
| 1714771740 | 0.013 | -0.002 | -13.33 | 0.015 | 0.0162 | 0.013 | 140213 |
| 1714685340 | 0.015 | -0.0016 | -9.64 | 0.017 | 0.017 | 0.015 | 34581 |
| 1714598400 | 0.0166 | -0.00024 | -1.43 | 0.0166 | 0.01732 | 0.0166 | 20994 |
| 1714512600 | 0.01684 | -0.00016 | -0.94 | 0.019 | 0.019 | 0.0166 | 75119 |
| 1714425720 | 0.017 | 0.002 | 13.33 | 0.015 | 0.017 | 0.0131 | 29414 |
| 1714166580 | 0.015 | 0.0005 | 3.45 | 0.014 | 0.015 | 0.013 | 199659 |
| 1714080300 | 0.0145 | 0.0005 | 3.57 | 0.014 | 0.019 | 0.014 | 205770 |
| 1713994020 | 0.014 | 0.0015 | 12.00 | 0.0133 | 0.02 | 0.0125 | 146766 |
| 1713907740 | 0.0125 | -0.0008 | -6.02 | 0.0133 | 0.0142 | 0.0125 | 160350 |
| 1713821340 | 0.0133 | 0.0002 | 1.53 | 0.0131 | 0.0142 | 0.0125 | 16958 |
| 1713561900 | 0.0131 | -0.0024 | -15.48 | 0.0121 | 0.0146 | 0.0121 | 26754 |
| 1713475500 | 0.0155 | 0.0005 | 3.33 | 0.015 | 0.0155 | 0.012 | 709850 |
| 1713389100 | 0.015 | -0.0027 | -15.25 | 0.017 | 0.017 | 0.012 | 271873 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
