Sincerity Applied Materials Holdings Corporation (PK) (SINC)
USOTC
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.0004 | -18.1818181818 | 0.0022 | 0.0026 | 0.0014 | 45345202 | 0.00204941 | CS |
4 | 0.0007 | 63.6363636364 | 0.0011 | 0.0026 | 0.0006 | 50021271 | 0.00137019 | CS |
12 | -0.0012 | -40 | 0.003 | 0.0045 | 0.0006 | 24632315 | 0.00148798 | CS |
26 | -0.127 | -98.602484472 | 0.1288 | 0.188 | 0.0006 | 14918231 | 0.00159581 | CS |
52 | -0.1982 | -99.1 | 0.2 | 0.38 | 0.0006 | 9196667 | 0.00163258 | CS |
156 | -0.7482 | -99.76 | 0.75 | 1 | 0.0002 | 4012396 | 0.0021034 | CS |
260 | -1.0032 | -99.8208955224 | 1.005 | 174.95 | 0.0002 | 3679710 | 0.0021036 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1728077220 | 0.0023 | -0.0001 | -4.17 | 0.0023999 | 0.0026 | 0.002 | 47173817 |
1727990760 | 0.0023999 | 0.0002999 | 14.28 | 0.0022 | 0.0026 | 0.0018 | 31284191 |
1727904000 | 0.0021 | 0.0003 | 16.67 | 0.0019 | 0.0025 | 0.0018 | 59037088 |
1727818140 | 0.0018 | 0.0001 | 5.88 | 0.0017 | 0.0019 | 0.0014 | 54018855 |
1727731380 | 0.0017 | -0.0002 | -10.53 | 0.0022 | 0.0022 | 0.0016 | 35212058 |
1727472000 | 0.0019 | 0.0006 | 46.15 | 0.0014 | 0.0021 | 0.0014 | 96540513 |
1727386200 | 0.0013 | 0.0002 | 18.18 | 0.0011 | 0.0014 | 0.00108 | 50614761 |
1727299200 | 0.0011 | 0.0001 | 10.00 | 0.0011 | 0.0011999 | 0.0009 | 51125196 |
1727212800 | 0.001 | -0.0002 | -16.67 | 0.0013 | 0.0014 | 0.001 | 59907296 |
1727126940 | 0.0011999 | -0.0002 | -14.29 | 0.0015 | 0.0015 | 0.0011 | 75919042 |
1726867200 | 0.0014 | 0.0004 | 40.00 | 0.0011999 | 0.0016 | 0.001 | 87020055 |
1726781220 | 0.001 | 0.0003 | 42.86 | 0.0005999 | 0.0011 | 0.0005999 | 214482476 |
1726694460 | 0.0007 | 0 | 0.00 | 0.0007 | 0.0007 | 0.0007 | 5082000 |
1726608240 | 0.0007 | -0.0001 | -12.50 | 0.0008 | 0.0009 | 0.0007 | 37560011 |
1726521720 | 0.0008 | 0 | 0.00 | 0.0008 | 0.0008 | 0.0007 | 19972350 |
1726262940 | 0.0008 | 5.0E-5 | 6.67 | 0.0008 | 0.0008 | 0.0008 | 1203258 |
1726176540 | 0.00075 | -5.0E-5 | -6.25 | 0.0008 | 0.0008 | 0.0007 | 15154471 |
1726090140 | 0.0008 | -0.0002 | -20.00 | 0.001 | 0.001 | 0.0008 | 26789861 |
1726003500 | 0.001 | -0.0002 | -16.67 | 0.0011 | 0.0011999 | 0.001 | 25213230 |
1725917160 | 0.0011999 | 0 | 0.00 | 0.0011 | 0.0011999 | 0.001 | 7114881 |
1725658020 | 0.0011999 | 0 | 0.00 | 0.0011 | 0.0011999 | 0.0011 | 2593649 |
1725571440 | 0.0011999 | -0.0001 | -7.69 | 0.0013 | 0.0013 | 0.0011 | 22454790 |
1725485040 | 0.0013 | -0.0003 | -18.75 | 0.0014 | 0.0016 | 0.0011999 | 13307626 |
1725398880 | 0.0016 | 0.0001 | 6.67 | 0.0015 | 0.0016 | 0.0014 | 1480684 |
1725053340 | 0.0015 | 0.0002 | 15.38 | 0.0013 | 0.0015 | 0.0013 | 11711429 |
1724966400 | 0.0013 | -0.0003 | -18.75 | 0.0016 | 0.0016 | 0.0013 | 12833937 |
1724880360 | 0.0016 | -0.0002 | -11.11 | 0.0018 | 0.0018 | 0.0014 | 9547070 |
1724794080 | 0.0018 | -0.0003 | -14.29 | 0.0023999 | 0.0023999 | 0.0016 | 22021765 |
1724707740 | 0.0021 | -0.0004 | -16.00 | 0.0025 | 0.0025 | 0.002 | 25197196 |
1724448480 | 0.0025 | 0.0005 | 25.00 | 0.002 | 0.0026 | 0.0018 | 12252023 |
1724362140 | 0.002 | 0.0005 | 33.33 | 0.0014 | 0.0022 | 0.0013 | 20978281 |
1724275380 | 0.0015 | 0.0002 | 15.38 | 0.0011999 | 0.0015 | 0.0011999 | 8001012 |
1724188800 | 0.0013 | -0.0002 | -13.33 | 0.0016 | 0.0016 | 0.0011999 | 13204331 |
1724102880 | 0.0015 | 0.0001 | 7.14 | 0.0014 | 0.0016 | 0.0011999 | 15966310 |
1723843740 | 0.0014 | 0 | 0.00 | 0.0014 | 0.0014 | 0.0013 | 8420292 |
1723756860 | 0.0014 | -0.0003 | -17.65 | 0.0016 | 0.0016 | 0.0013 | 20236256 |
1723670820 | 0.0017 | 0 | 0.00 | 0.0017 | 0.0018 | 0.0016 | 6715749 |
1723584360 | 0.0017 | 0.0001 | 6.25 | 0.0018 | 0.002 | 0.0015 | 10110425 |
1723497900 | 0.0016 | -0.0003 | -15.79 | 0.002 | 0.002 | 0.0015 | 21445161 |
1723238400 | 0.0019 | 0.0002 | 11.76 | 0.0018 | 0.0023999 | 0.0017 | 16796812 |
1723152000 | 0.0017 | 0.0003 | 21.43 | 0.0014 | 0.0028999 | 0.0014 | 46094203 |
1723065720 | 0.0014 | -0.0006 | -30.00 | 0.0017 | 0.0018 | 0.0011999 | 27477766 |
1722979800 | 0.002 | -0.0002 | -9.09 | 0.0018 | 0.002 | 0.0016 | 20623947 |
1722893340 | 0.0022 | 0.0005 | 29.41 | 0.0017 | 0.0022 | 0.0017 | 5710000 |
1722634140 | 0.0017 | -0.0002 | -10.53 | 0.0017 | 0.0017 | 0.0017 | 1849539 |
1722547620 | 0.0019 | 0.0001 | 5.56 | 0.0017 | 0.0019 | 0.0015 | 7823940 |
1722461340 | 0.0018 | -0.0002 | -10.00 | 0.0019 | 0.0023999 | 0.0017 | 4678500 |
1722374820 | 0.002 | -0.0002 | -9.09 | 0.002 | 0.002 | 0.002 | 3290000 |
1722288180 | 0.0022 | -0.0007 | -24.14 | 0.0025 | 0.0025 | 0.0021 | 3642924 |
1722029100 | 0.0028999 | -0.0004 | -12.12 | 0.0028999 | 0.0033 | 0.0022 | 10179864 |
1721942400 | 0.0033 | 0.0013 | 65.00 | 0.002 | 0.0033 | 0.00197 | 1185775 |
1721856480 | 0.002 | -0.0004 | -16.67 | 0.0023999 | 0.0023999 | 0.002 | 1700200 |
1721770140 | 0.0023999 | -0.0006 | -20.00 | 0.0031 | 0.0031 | 0.0017 | 5787042 |
1721683740 | 0.003 | 0.0011 | 57.89 | 0.0023999 | 0.004 | 0.0023999 | 3686670 |
1721424360 | 0.0019 | 0 | 0.00 | 0.0019 | 0.0019 | 0.0019 | 0 |
1721337960 | 0.0019 | -0.0005 | -20.83 | 0.0025 | 0.0025 | 0.0019 | 1632794 |
1721251320 | 0.0023999 | -0.0007 | -22.58 | 0.0031 | 0.0031 | 0.0021 | 4030340 |
1721164920 | 0.0031 | -0.0014 | -31.11 | 0.0036 | 0.0036 | 0.0031 | 54663 |
1721078940 | 0.0045 | 0.0015 | 50.00 | 0.003 | 0.0045 | 0.0023 | 3754758 |
1720819200 | 0.003 | -0.0023 | -43.40 | 0.0042 | 0.0045 | 0.003 | 3402400 |
1720733280 | 0.0053 | -0.0021 | -28.38 | 0.007 | 0.007 | 0.005 | 1219662 |
1720646880 | 0.0074 | -0.0001 | -1.33 | 0.009 | 0.009 | 0.0053 | 2409376 |
1720560540 | 0.0075 | 0.0015 | 25.00 | 0.0065 | 0.0081 | 0.006 | 3642692 |
1720473600 | 0.006 | 0.00399 | 198.51 | 0.003 | 0.0069 | 0.003 | 4728083 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.