Santos Ltd (PK) (SSLZY)
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 | 4.03225806452 | 3.72 | 3.91 | 3.524 | 324336 | 3.72006042 | CS |
| 4 | -0.54 | -12.2448979592 | 4.41 | 4.41 | 3.17 | 661819 | 3.56605657 | CS |
| 12 | -0.3801 | -8.94331898073 | 4.2501 | 4.57 | 3.17 | 506988 | 3.82935751 | CS |
| 26 | -0.59 | -13.2286995516 | 4.46 | 5.0099 | 3.17 | 503295 | 4.07620129 | CS |
| 52 | -1.1899 | -23.5162750252 | 5.0599 | 5.59 | 3.17 | 324932 | 4.262513 | CS |
| 156 | -1.91 | -33.044982699 | 5.78 | 6.36 | 3.17 | 254547 | 4.66589516 | CS |
| 260 | 0.75 | 24.0384615385 | 3.12 | 6.36 | 2.8 | 175738 | 4.77908769 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745962020 | 3.87 | 0.05 | 1.31 | 3.91 | 3.91 | 3.86 | 103842 |
| 1745875680 | 3.82 | 0.02 | 0.53 | 3.835 | 3.85 | 3.8 | 467715 |
| 1745616480 | 3.8 | 0.01 | 0.26 | 3.785 | 3.9 | 3.75 | 79599 |
| 1745529840 | 3.79 | 0.04 | 1.07 | 3.74 | 3.88 | 3.73 | 336011 |
| 1745443560 | 3.75 | 0.16 | 4.46 | 3.76 | 3.82 | 3.71 | 121398 |
| 1745357340 | 3.59 | 0.03 | 0.84 | 3.72 | 3.72 | 3.524 | 616955 |
| 1745270400 | 3.56 | -0.07 | -1.93 | 3.65 | 3.65 | 3.43 | 583890 |
| 1744925340 | 3.63 | 0.13 | 3.71 | 3.62 | 3.66 | 3.57 | 381023 |
| 1744838940 | 3.5 | -0.09 | -2.51 | 3.565 | 3.57 | 3.47 | 376921 |
| 1744752360 | 3.59 | 0.02 | 0.56 | 3.49 | 3.6799 | 3.49 | 799537 |
| 1744666140 | 3.57 | 0.07 | 2.00 | 3.41 | 3.69 | 3.41 | 907229 |
| 1744406940 | 3.5 | 0.11 | 3.24 | 3.46 | 3.59 | 3.3 | 1172137 |
| 1744320120 | 3.39 | -0.25 | -6.87 | 3.5099 | 3.5099 | 3.33 | 968391 |
| 1744234140 | 3.64 | 0.38 | 11.66 | 3.23 | 3.65 | 3.19 | 1764003 |
| 1744147740 | 3.2599999 | 0.01 | 0.31 | 3.45 | 3.48 | 3.24 | 995088 |
| 1744061220 | 3.25 | -0.16 | -4.69 | 3.44 | 3.44 | 3.17 | 1475518 |
| 1743802020 | 3.41 | -0.64 | -15.80 | 3.57 | 3.57 | 3.37 | 408085 |
| 1743715440 | 4.05 | -0.2 | -4.71 | 4.1 | 4.2 | 4.01 | 391129 |
| 1743629040 | 4.25 | 0.01 | 0.24 | 4.24 | 4.39 | 4.2 | 245807 |
| 1743542640 | 4.24 | 0.04 | 0.95 | 4.41 | 4.41 | 4.2 | 484120 |
| 1743456180 | 4.2 | -0.01 | -0.24 | 4.125 | 4.2 | 4.125 | 175665 |
| 1743197340 | 4.21 | 0.01 | 0.24 | 4.34 | 4.34 | 4.19 | 72947 |
| 1743110880 | 4.2 | 0.04 | 0.96 | 4.1999 | 4.2 | 4.16 | 253085 |
| 1743024540 | 4.16 | 0.04 | 0.97 | 4.19 | 4.21 | 4.13 | 238566 |
| 1742938140 | 4.12 | 0.06 | 1.48 | 4.0500999 | 4.14 | 4.0500999 | 369223 |
| 1742851200 | 4.0599999 | 0.01 | 0.25 | 4.2299 | 4.2299 | 4.0199999 | 355700 |
| 1742592540 | 4.05 | 0.01 | 0.25 | 4 | 4.05 | 4 | 363410 |
| 1742505960 | 4.04 | -0.01 | -0.20 | 4.03 | 4.23 | 4.03 | 90059 |
| 1742419200 | 4.0481999 | 0.07 | 1.71 | 4.0155 | 4.05 | 3.97 | 166859 |
| 1742333400 | 3.98 | 0 | 0.00 | 4.04 | 4.04 | 3.94 | 574976 |
| 1742246400 | 3.98 | 0.03 | 0.76 | 4 | 4.0199999 | 3.94 | 664717 |
| 1741987680 | 3.95 | 0.13 | 3.40 | 3.91 | 3.95 | 3.8775 | 428024 |
| 1741901340 | 3.82 | -0.05 | -1.29 | 3.76 | 3.91 | 3.76 | 220424 |
| 1741814940 | 3.87 | 0.05 | 1.31 | 3.9 | 3.9 | 3.82 | 422070 |
| 1741728480 | 3.82 | 0.07 | 1.87 | 3.78 | 3.8499 | 3.77 | 537288 |
| 1741641600 | 3.75 | -0.01 | -0.27 | 3.71 | 3.86 | 3.71 | 1854881 |
| 1741386000 | 3.76 | -0.02 | -0.53 | 3.7 | 3.81 | 3.7 | 1875143 |
| 1741300140 | 3.78 | -0.11 | -2.70 | 3.72 | 3.9 | 3.72 | 575316 |
| 1741213440 | 3.885 | -0.05 | -1.15 | 3.875 | 3.91 | 3.81 | 349039 |
| 1741126800 | 3.93 | -0.07 | -1.75 | 3.9401 | 3.9401 | 3.84 | 186762 |
| 1741040760 | 4 | -0.09 | -2.20 | 4.0599999 | 4.13 | 3.97 | 649602 |
| 1740781260 | 4.09 | -0.02 | -0.49 | 4.12 | 4.12 | 4.05 | 323538 |
| 1740695340 | 4.11 | 0.01 | 0.24 | 4.15 | 4.15 | 4.11 | 152577 |
| 1740608400 | 4.1 | 0.01 | 0.24 | 4.15 | 4.15 | 4.09 | 208579 |
| 1740522480 | 4.09 | -0.01 | -0.24 | 4.2 | 4.2 | 4.03 | 378983 |
| 1740435600 | 4.1 | -0.08 | -1.91 | 4.115 | 4.25 | 4.07 | 553466 |
| 1740176400 | 4.18 | -0.12 | -2.79 | 4.1 | 4.28 | 4.1 | 102802 |
| 1740090480 | 4.3 | 0.2 | 4.88 | 4.45 | 4.45 | 4.2 | 337253 |
| 1740003960 | 4.1 | -0.1 | -2.38 | 4.125 | 4.17 | 4.09 | 299769 |
| 1739917740 | 4.2 | -0.17 | -3.89 | 4.45 | 4.45 | 4.19 | 1891114 |
| 1739572020 | 4.37 | -0.04 | -0.91 | 4.4 | 4.4 | 4.33 | 204141 |
| 1739485320 | 4.41 | 0.03 | 0.68 | 4.385 | 4.42 | 4.385 | 215725 |
| 1739398920 | 4.38 | -0.02 | -0.45 | 4.4 | 4.4 | 4.33 | 183930 |
| 1739312940 | 4.4 | 0.01 | 0.23 | 4.35 | 4.42 | 4.35 | 155248 |
| 1739226000 | 4.39 | 0.05 | 1.15 | 4.57 | 4.57 | 4.25 | 299438 |
| 1738967160 | 4.34 | -0.05 | -1.14 | 4.41 | 4.41 | 4.3 | 436608 |
| 1738880400 | 4.39 | -0.06 | -1.35 | 4.41 | 4.46 | 4.39 | 117271 |
| 1738794000 | 4.45 | 0.01 | 0.22 | 4.28 | 4.502 | 4.28 | 361961 |
| 1738708080 | 4.4401 | 0.03 | 0.68 | 4.2501 | 4.47 | 4.2501 | 184568 |
| 1738621740 | 4.41 | 0 | 0.00 | 4.39 | 4.45 | 4.39 | 266151 |
| 1738362000 | 4.41 | -0.14 | -3.08 | 4.2501 | 4.5275 | 4.2501 | 183093 |
| 1738276080 | 4.55 | 0.1 | 2.25 | 4.518 | 4.55 | 4.47 | 190295 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
