Sharp Corporation (PK) (SHCAY)
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 | -0.06 | -3.63636363636 | 1.65 | 1.7 | 1.51 | 32890 | 1.57354036 | DR |
| 4 | 0.14 | 9.65517241379 | 1.45 | 1.7 | 1.36 | 10122 | 1.53103091 | DR |
| 12 | 0.08 | 5.29801324503 | 1.51 | 1.7 | 1.36 | 7020 | 1.52839726 | DR |
| 26 | 0.14 | 9.65517241379 | 1.45 | 1.74 | 1.31 | 6910 | 1.54047143 | DR |
| 52 | 0.24 | 17.7777777778 | 1.35 | 1.74 | 1.16 | 8585 | 1.42703413 | DR |
| 156 | -1.2306 | -43.6290151032 | 2.8206 | 2.86 | 1.16 | 41386 | 1.7553986 | DR |
| 260 | -1.91 | -54.5714285714 | 3.5 | 5.67 | 1.16 | 37274 | 2.18440268 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739572020 | 1.59 | 0.03 | 1.92 | 1.58 | 1.59 | 1.58 | 11408 |
| 1739485320 | 1.56 | -0.01 | -0.64 | 1.56 | 1.56 | 1.56 | 1970 |
| 1739398920 | 1.57 | 0.02 | 1.29 | 1.57 | 1.57 | 1.57 | 28391 |
| 1739312400 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.55 | 0 |
| 1739226000 | 1.55 | -0.03 | -1.59 | 1.54 | 1.55 | 1.51 | 821 |
| 1738967160 | 1.575 | 0.07 | 4.30 | 1.65 | 1.7 | 1.575 | 100378 |
| 1738880400 | 1.51 | 0.05 | 3.78 | 1.52 | 1.52 | 1.5 | 2917 |
| 1738794000 | 1.455 | 0 | 0.17 | 1.455 | 1.455 | 1.455 | 332 |
| 1738708080 | 1.4524999 | 0.02 | 1.22 | 1.4 | 1.47 | 1.4 | 2528 |
| 1738621740 | 1.435 | 0.03 | 1.77 | 1.4 | 1.435 | 1.4 | 1278 |
| 1738362000 | 1.41 | -0.11 | -7.24 | 1.41 | 1.41 | 1.41 | 963 |
| 1738276080 | 1.52 | 0.08 | 5.19 | 1.52 | 1.54 | 1.52 | 2921 |
| 1738189740 | 1.445 | 0.01 | 0.35 | 1.46 | 1.46 | 1.445 | 10790 |
| 1738103280 | 1.44 | 0.07 | 5.11 | 1.44 | 1.44 | 1.44 | 216 |
| 1738016820 | 1.37 | -0.06 | -4.20 | 1.455 | 1.46 | 1.37 | 12548 |
| 1737757440 | 1.43 | 0 | 0.00 | 1.49 | 1.49 | 1.42 | 856 |
| 1737671220 | 1.43 | 0.02 | 1.42 | 1.43 | 1.43 | 1.3799999 | 5243 |
| 1737584640 | 1.41 | 0.04 | 2.92 | 1.41 | 1.41 | 1.41 | 369 |
| 1737498540 | 1.37 | -0.02 | -1.44 | 1.36 | 1.4 | 1.36 | 2159 |
| 1737152880 | 1.3899999 | -0.04 | -2.80 | 1.45 | 1.45 | 1.3899999 | 7508 |
| 1737066420 | 1.43 | 0.01 | 0.99 | 1.43 | 1.43 | 1.43 | 605 |
| 1736979720 | 1.416 | -0.03 | -1.94 | 1.42 | 1.42 | 1.416 | 3911 |
| 1736893380 | 1.444 | 0.01 | 0.98 | 1.43 | 1.444 | 1.42 | 15613 |
| 1736806800 | 1.43 | -0.06 | -3.70 | 1.42 | 1.485 | 1.42 | 1457 |
| 1736547720 | 1.485 | 0.01 | 0.68 | 1.45 | 1.485 | 1.42 | 1558 |
| 1736375340 | 1.475 | -0.04 | -2.58 | 1.471 | 1.48 | 1.471 | 3937 |
| 1736288940 | 1.514 | 0.04 | 2.54 | 1.55 | 1.55 | 1.49 | 3545 |
| 1736202360 | 1.4765 | -0.05 | -3.18 | 1.51 | 1.51 | 1.4765 | 5026 |
| 1735942980 | 1.525 | -0.01 | -0.33 | 1.525 | 1.525 | 1.525 | 1055 |
| 1735856700 | 1.53 | 0.03 | 1.66 | 1.5 | 1.53 | 1.5 | 1572 |
| 1735683960 | 1.5049999 | 0 | 0.33 | 1.5 | 1.5049999 | 1.5 | 2219 |
| 1735597740 | 1.5 | -0.02 | -1.32 | 1.525 | 1.525 | 1.5 | 545 |
| 1735338000 | 1.52 | 0.02 | 1.60 | 1.525 | 1.525 | 1.52 | 2447 |
| 1735252020 | 1.496 | -0.01 | -0.93 | 1.55 | 1.55 | 1.495 | 1453 |
| 1735078200 | 1.51 | -0.01 | -0.33 | 1.51 | 1.51 | 1.51 | 1016 |
| 1734992400 | 1.5149999 | -0.05 | -2.88 | 1.46 | 1.5149999 | 1.46 | 23667 |
| 1734733200 | 1.56 | 0.01 | 0.65 | 1.56 | 1.56 | 1.56 | 20549 |
| 1734646800 | 1.55 | -0.01 | -0.64 | 1.55 | 1.55 | 1.55 | 51803 |
| 1734560940 | 1.56 | 0.04 | 2.90 | 1.56 | 1.56 | 1.56 | 1172 |
| 1734474360 | 1.516 | -0.03 | -2.19 | 1.5 | 1.55 | 1.5 | 1106 |
| 1734388140 | 1.55 | -0.02 | -1.27 | 1.57 | 1.57 | 1.5452 | 2961 |
| 1734128940 | 1.57 | 0.08 | 5.02 | 1.55 | 1.57 | 1.54 | 6930 |
| 1734042480 | 1.495 | 0.01 | 0.67 | 1.495 | 1.495 | 1.495 | 1055 |
| 1733955900 | 1.485 | -0.02 | -1.00 | 1.45 | 1.485 | 1.45 | 2501 |
| 1733869200 | 1.5 | -0.01 | -0.33 | 1.5 | 1.5 | 1.5 | 344 |
| 1733782800 | 1.5049999 | 0 | 0.00 | 1.5049999 | 1.5049999 | 1.5049999 | 0 |
| 1733523600 | 1.5049999 | 0.05 | 3.79 | 1.47 | 1.5049999 | 1.47 | 1356 |
| 1733437500 | 1.45 | -0.05 | -3.33 | 1.495 | 1.495 | 1.45 | 1963 |
| 1733350980 | 1.5 | -0.06 | -3.85 | 1.57 | 1.57 | 1.46 | 1887 |
| 1733264700 | 1.56 | 0.06 | 4.00 | 1.49 | 1.56 | 1.49 | 1245 |
| 1733178180 | 1.5 | 0.06 | 4.17 | 1.534 | 1.54 | 1.5 | 2262 |
| 1732919340 | 1.44 | 0 | 0.00 | 1.44 | 1.44 | 1.44 | 0 |
| 1732746540 | 1.44 | -0.14 | -8.86 | 1.44 | 1.44 | 1.44 | 174 |
| 1732660140 | 1.58 | -0.02 | -1.25 | 1.46 | 1.58 | 1.46 | 6287 |
| 1732573560 | 1.6 | 0.09 | 5.96 | 1.6 | 1.67 | 1.6 | 7591 |
| 1732314000 | 1.51 | 0.08 | 5.59 | 1.51 | 1.51 | 1.51 | 2018 |
| 1732227900 | 1.43 | -0.15 | -9.49 | 1.5149999 | 1.5149999 | 1.43 | 2064 |
| 1732141740 | 1.58 | 0.08 | 5.38 | 1.5 | 1.58 | 1.5 | 1625 |
| 1732054800 | 1.4994 | -0.04 | -2.64 | 1.62 | 1.62 | 1.4 | 21230 |
| 1731968640 | 1.54 | 0 | 0.00 | 1.4 | 1.54 | 1.4 | 21421 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
