Stack Capital Group Inc (PK) (STCGF)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1782 | 2.376 | 7.5 | 8.25 | 7.5 | 5133 | 7.67588571 | CS |
| 4 | -0.8918 | -10.4060676779 | 8.57 | 8.6 | 7.5 | 3468 | 7.76422376 | CS |
| 12 | -0.0718 | -0.926451612903 | 7.75 | 8.6 | 7.5 | 2714 | 7.74307292 | CS |
| 26 | 0.6282 | 8.91063829787 | 7.05 | 9 | 7.05 | 3084 | 7.70230561 | CS |
| 52 | 0.2282 | 3.06308724832 | 7.45 | 9 | 7 | 2009 | 7.64927622 | CS |
| 156 | 7.5453 | 5677.42663657 | 0.1329 | 9 | 0.1329 | 1480 | 7.11462428 | CS |
| 260 | 7.5453 | 5677.42663657 | 0.1329 | 9 | 0.1329 | 1403 | 7.11462428 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742592540 | 7.6782 | 0.18 | 2.38 | 7.67 | 8.25 | 7.67 | 15200 |
| 1742506200 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1742419800 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1742333400 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1742246400 | 7.5 | -0.2 | -2.60 | 7.5 | 7.5 | 7.5 | 200 |
| 1741987680 | 7.7 | -0.9 | -10.47 | 7.7 | 7.7 | 7.7 | 290 |
| 1741904400 | 8.6 | 0 | 0.00 | 8.6 | 8.6 | 8.6 | 0 |
| 1741818000 | 8.6 | 0 | 0.00 | 8.6 | 8.6 | 8.6 | 0 |
| 1741731600 | 8.6 | 0 | 0.00 | 8.6 | 8.6 | 8.6 | 0 |
| 1741645200 | 8.6 | 0 | 0.00 | 8.6 | 8.6 | 8.6 | 0 |
| 1741386000 | 8.6 | 0 | 0.00 | 8.6 | 8.6 | 8.6 | 0 |
| 1741299600 | 8.6 | 0 | 0.00 | 8.6 | 8.6 | 8.6 | 0 |
| 1741213200 | 8.6 | 0 | 0.00 | 8.6 | 8.6 | 8.6 | 0 |
| 1741126800 | 8.6 | 0 | 0.00 | 8.6 | 8.6 | 8.6 | 0 |
| 1741040400 | 8.6 | 0 | 0.00 | 8.6 | 8.6 | 8.6 | 0 |
| 1740781200 | 8.6 | 0 | 0.00 | 8.6 | 8.6 | 8.6 | 0 |
| 1740694800 | 8.6 | 0 | 0.00 | 8.6 | 8.6 | 8.6 | 0 |
| 1740608400 | 8.6 | 0 | 0.00 | 8.6 | 8.6 | 8.6 | 0 |
| 1740522000 | 8.6 | 0 | 0.00 | 8.6 | 8.6 | 8.6 | 0 |
| 1740435600 | 8.6 | 0.06 | 0.70 | 8.57 | 8.6 | 8.57 | 1650 |
| 1740176880 | 8.5401 | 0 | 0.00 | 8.5401 | 8.5401 | 8.5401 | 0 |
| 1740090480 | 8.5401 | 0.54 | 6.75 | 8.5401 | 8.5401 | 8.5401 | 118 |
| 1740003840 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1739917440 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1739571840 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1739485440 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1739399040 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1739312640 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1739226240 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1738967040 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1738880640 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1738794240 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1738707840 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1738621440 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1738362240 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1738275840 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1738189440 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1738103040 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1738016640 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1737757440 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1737671040 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1737584640 | 8 | 0 | 0.00 | 8 | 8 | 8 | 900 |
| 1737498480 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1737152880 | 8 | 0.36 | 4.74 | 8 | 8 | 8 | 606 |
| 1737066360 | 7.6377 | 0 | 0.00 | 7.6377 | 7.6377 | 7.6377 | 0 |
| 1736979960 | 7.6377 | 0 | 0.00 | 7.6377 | 7.6377 | 7.6377 | 0 |
| 1736893560 | 7.6377 | 0 | 0.00 | 7.6377 | 7.6377 | 7.6377 | 0 |
| 1736807160 | 7.6377 | 0 | 0.00 | 7.6377 | 7.6377 | 7.6377 | 0 |
| 1736547960 | 7.6377 | 0 | 0.00 | 7.6377 | 7.6377 | 7.6377 | 0 |
| 1736375160 | 7.6377 | 0 | 0.00 | 7.6377 | 7.6377 | 7.6377 | 0 |
| 1736288760 | 7.6377 | 0 | 0.00 | 7.6377 | 7.6377 | 7.6377 | 0 |
| 1736202360 | 7.6377 | 0 | 0.00 | 7.6377 | 7.6377 | 7.6377 | 0 |
| 1735943160 | 7.6377 | 0 | 0.00 | 7.6377 | 7.6377 | 7.6377 | 0 |
| 1735856760 | 7.6377 | 0 | 0.00 | 7.6377 | 7.6377 | 7.6377 | 0 |
| 1735683960 | 7.6377 | -0.11 | -1.45 | 7.75 | 7.8005 | 7.6355 | 8053 |
| 1735597740 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 120 |
| 1735337400 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1735251000 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1735078200 | 7.75 | 0.1 | 1.31 | 7.75 | 7.75 | 7.75 | 525 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
