Sharp Corporation (PK) (SHCAY)
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 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721424180 | 1.415 | -0.02 | -1.05 | 1.415 | 1.415 | 1.415 | 353 |
| 1721337960 | 1.43 | 0.06 | 4.38 | 1.46 | 1.5 | 1.43 | 9127 |
| 1721251320 | 1.37 | 0 | 0.00 | 1.37 | 1.37 | 1.37 | 0 |
| 1721164920 | 1.37 | -0.1 | -6.93 | 1.37 | 1.37 | 1.37 | 231 |
| 1721078940 | 1.472 | -0.01 | -0.54 | 1.5 | 1.5 | 1.465 | 1827 |
| 1720819200 | 1.48 | 0 | 0.00 | 1.475 | 1.49 | 1.475 | 14189 |
| 1720733280 | 1.48 | 0.06 | 4.37 | 1.46 | 1.5 | 1.46 | 3082 |
| 1720646880 | 1.418 | 0.04 | 2.75 | 1.4000999 | 1.418 | 1.4000999 | 1539 |
| 1720560540 | 1.3799999 | -0.01 | -0.65 | 1.44 | 1.44 | 1.3799999 | 3833 |
| 1720473600 | 1.389 | -0.02 | -1.49 | 1.37 | 1.42 | 1.37 | 33453 |
| 1720214640 | 1.41 | 0.01 | 0.71 | 1.34 | 1.435 | 1.34 | 4319 |
| 1720041000 | 1.4 | -0.03 | -2.10 | 1.413 | 1.424 | 1.4 | 744 |
| 1719955740 | 1.43 | 0.03 | 1.85 | 1.4205 | 1.43 | 1.4205 | 1616 |
| 1719868980 | 1.404 | 0 | 0.29 | 1.4 | 1.42 | 1.4 | 37892 |
| 1719610020 | 1.4 | -0.07 | -4.76 | 1.4399 | 1.44 | 1.4 | 1304 |
| 1719523200 | 1.47 | 0 | 0.34 | 1.48 | 1.48 | 1.47 | 3634 |
| 1719437040 | 1.465 | 0.01 | 0.34 | 1.45 | 1.465 | 1.43 | 2762 |
| 1719350880 | 1.46 | -0.03 | -1.68 | 1.49 | 1.49 | 1.43 | 6148 |
| 1719264540 | 1.485 | 0.04 | 2.51 | 1.49 | 1.5197 | 1.48 | 11585 |
| 1719005220 | 1.4486 | 0.01 | 0.46 | 1.46 | 1.46 | 1.44 | 9163 |
| 1718918640 | 1.442 | -0.06 | -3.87 | 1.47 | 1.47 | 1.44 | 2019 |
| 1718746140 | 1.5 | 0.05 | 3.45 | 1.44 | 1.5 | 1.44 | 4111 |
| 1718659680 | 1.45 | -0.05 | -3.33 | 1.47 | 1.5 | 1.45 | 6357 |
| 1718400300 | 1.5 | 0.06 | 4.17 | 1.3899999 | 1.5 | 1.3899999 | 1055 |
| 1718314140 | 1.44 | -0.08 | -5.26 | 1.46 | 1.46 | 1.44 | 3074 |
| 1718227380 | 1.52 | 0.04 | 2.70 | 1.4 | 1.52 | 1.4 | 5374 |
| 1718141340 | 1.48 | -0.06 | -3.58 | 1.47 | 1.48 | 1.47 | 2358 |
| 1718054880 | 1.535 | 0.08 | 5.14 | 1.53 | 1.56 | 1.49 | 6347 |
| 1717795800 | 1.46 | 0.01 | 0.69 | 1.5 | 1.5 | 1.455 | 2834 |
| 1717709400 | 1.45 | -0.05 | -3.33 | 1.57 | 1.57 | 1.45 | 7063 |
| 1717622460 | 1.5 | 0.06 | 4.17 | 1.42 | 1.7 | 1.42 | 11135 |
| 1717536360 | 1.44 | -0.08 | -5.26 | 1.495 | 1.55 | 1.44 | 3614 |
| 1717450140 | 1.52 | 0.09 | 6.29 | 1.49 | 1.52 | 1.49 | 1029 |
| 1717190940 | 1.43 | -0.04 | -2.72 | 1.45 | 1.46 | 1.43 | 81842 |
| 1717104540 | 1.47 | 0.06 | 4.26 | 1.462 | 1.47 | 1.45 | 82548 |
| 1717018020 | 1.41 | -0.02 | -1.67 | 1.425 | 1.425 | 1.3799999 | 15347 |
| 1716931740 | 1.434 | -0 | -0.07 | 1.5 | 1.5 | 1.2501 | 3675 |
| 1716585840 | 1.435 | 0.04 | 2.50 | 1.4 | 1.435 | 1.4 | 8311 |
| 1716499740 | 1.4 | -0.02 | -1.41 | 1.36 | 1.4 | 1.36 | 1224 |
| 1716412800 | 1.42 | 0.09 | 6.77 | 1.4 | 1.44 | 1.3899999 | 15863 |
| 1716326940 | 1.33 | 0.06 | 4.31 | 1.36 | 1.36 | 1.33 | 1136 |
| 1716240180 | 1.275 | 0.01 | 1.19 | 1.27 | 1.2767 | 1.27 | 1967 |
| 1715981340 | 1.26 | -0.02 | -1.56 | 1.3 | 1.3 | 1.26 | 6754 |
| 1715894940 | 1.28 | 0.04 | 3.23 | 1.336 | 1.336 | 1.252 | 4323 |
| 1715808000 | 1.24 | -0.04 | -3.16 | 1.33 | 1.33 | 1.24 | 2492 |
| 1715722140 | 1.2805 | -0.03 | -2.25 | 1.26 | 1.2805 | 1.26 | 4336 |
| 1715635200 | 1.31 | -0.01 | -0.76 | 1.24 | 1.3174999 | 1.24 | 9048 |
| 1715376000 | 1.32 | -0.01 | -0.75 | 1.302 | 1.32 | 1.28 | 2167 |
| 1715289720 | 1.33 | 0.01 | 0.76 | 1.276 | 1.33 | 1.276 | 10960 |
| 1715203200 | 1.32 | -0.08 | -5.71 | 1.34 | 1.34 | 1.29 | 4617 |
| 1715117340 | 1.4 | 0.05 | 3.70 | 1.25 | 1.4 | 1.25 | 6164 |
| 1715030940 | 1.35 | 0.01 | 0.75 | 1.32 | 1.35 | 1.32 | 3444 |
| 1714771740 | 1.34 | 0.05 | 3.47 | 1.3 | 1.34 | 1.26 | 4755 |
| 1714685340 | 1.295 | 0.02 | 1.57 | 1.21 | 1.3 | 1.21 | 17108 |
| 1714598400 | 1.275 | 0 | 0.39 | 1.275 | 1.275 | 1.275 | 376 |
| 1714512600 | 1.27 | 0 | 0.00 | 1.19 | 1.27 | 1.18 | 2752 |
| 1714425720 | 1.27 | -0.03 | -2.31 | 1.3 | 1.3 | 1.2 | 6162 |
| 1714166580 | 1.3 | 0.01 | 0.78 | 1.3 | 1.3 | 1.3 | 261 |
| 1714080300 | 1.29 | 0.01 | 0.39 | 1.34 | 1.34 | 1.26 | 53620 |
| 1713994020 | 1.285 | -0.01 | -0.39 | 1.29 | 1.295 | 1.285 | 773 |
| 1713907740 | 1.29 | 0.03 | 2.26 | 1.32 | 1.325 | 1.29 | 2978 |
| 1713821340 | 1.2615 | 0.04 | 3.40 | 1.278 | 1.28 | 1.26 | 9149 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
