Sumitomo Forestry Co (PK) (SMFRF)
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 | 0 | 0 | 31.5592 | 0 | 0 | 0 | CS |
| 4 | -2.6908 | -7.85635036496 | 34.25 | 34.25 | 31.5592 | 157 | 34.25 | CS |
| 12 | -5.2208 | -14.1946710169 | 36.78 | 36.78 | 31.5592 | 179 | 35.66736695 | CS |
| 26 | -7.2308 | -18.6408868265 | 38.79 | 48 | 31.5592 | 108 | 40.71536939 | CS |
| 52 | 3.4292 | 12.1905439033 | 28.13 | 48 | 27.77 | 153 | 34.31481146 | CS |
| 156 | 17.8092 | 129.521454545 | 13.75 | 48 | 13.75 | 196 | 30.59218716 | CS |
| 260 | 17.8092 | 129.521454545 | 13.75 | 48 | 12.5525 | 202 | 27.25342488 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738708080 | 31.5592 | -2.69 | -7.86 | 31.5592 | 31.5592 | 31.5592 | 196 |
| 1738621440 | 34.25 | 0 | 0.00 | 34.25 | 34.25 | 34.25 | 0 |
| 1738362240 | 34.25 | 0 | 0.00 | 34.25 | 34.25 | 34.25 | 0 |
| 1738275840 | 34.25 | 0 | 0.00 | 34.25 | 34.25 | 34.25 | 0 |
| 1738189440 | 34.25 | 0 | 0.00 | 34.25 | 34.25 | 34.25 | 0 |
| 1738103040 | 34.25 | 0 | 0.00 | 34.25 | 34.25 | 34.25 | 0 |
| 1738016640 | 34.25 | 0 | 0.00 | 34.25 | 34.25 | 34.25 | 0 |
| 1737757440 | 34.25 | -2.53 | -6.88 | 34.25 | 34.25 | 34.25 | 157 |
| 1737671340 | 36.78 | 0 | 0.00 | 36.78 | 36.78 | 36.78 | 0 |
| 1737584940 | 36.78 | 0 | 0.00 | 36.78 | 36.78 | 36.78 | 0 |
| 1737498540 | 36.78 | 0 | 0.00 | 36.78 | 36.78 | 36.78 | 0 |
| 1737152940 | 36.78 | 0 | 0.00 | 36.78 | 36.78 | 36.78 | 0 |
| 1737066540 | 36.78 | 0 | 0.00 | 36.78 | 36.78 | 36.78 | 0 |
| 1736980140 | 36.78 | 0 | 0.00 | 36.78 | 36.78 | 36.78 | 0 |
| 1736893740 | 36.78 | 0 | 0.00 | 36.78 | 36.78 | 36.78 | 0 |
| 1736807340 | 36.78 | 0 | 0.00 | 36.78 | 36.78 | 36.78 | 0 |
| 1736548140 | 36.78 | 0 | 0.00 | 36.78 | 36.78 | 36.78 | 0 |
| 1736375340 | 36.78 | 0 | 0.00 | 36.78 | 36.78 | 36.78 | 0 |
| 1736288940 | 36.78 | 0 | 0.00 | 36.78 | 36.78 | 36.78 | 0 |
| 1736202540 | 36.78 | 0 | 0.00 | 36.78 | 36.78 | 36.78 | 0 |
| 1735943340 | 36.78 | 0 | 0.00 | 36.78 | 36.78 | 36.78 | 0 |
| 1735856940 | 36.78 | 0 | 0.00 | 36.78 | 36.78 | 36.78 | 0 |
| 1735684140 | 36.78 | 0 | 0.00 | 36.78 | 36.78 | 36.78 | 0 |
| 1735597740 | 36.78 | 0 | 0.00 | 36.78 | 36.78 | 36.78 | 0 |
| 1735338540 | 36.78 | 0 | 0.00 | 36.78 | 36.78 | 36.78 | 0 |
| 1735252140 | 36.78 | 0 | 0.00 | 36.78 | 36.78 | 36.78 | 0 |
| 1735079340 | 36.78 | 0 | 0.00 | 36.78 | 36.78 | 36.78 | 0 |
| 1734992940 | 36.78 | 0 | 0.00 | 36.78 | 36.78 | 36.78 | 0 |
| 1734733740 | 36.78 | 0 | 0.00 | 36.78 | 36.78 | 36.78 | 0 |
| 1734647340 | 36.78 | 0 | 0.00 | 36.78 | 36.78 | 36.78 | 0 |
| 1734560940 | 36.78 | 0 | 0.00 | 36.78 | 36.78 | 36.78 | 0 |
| 1734474540 | 36.78 | 0 | 0.00 | 36.78 | 36.78 | 36.78 | 0 |
| 1734388140 | 36.78 | 0 | 0.00 | 36.78 | 36.78 | 36.78 | 0 |
| 1734128940 | 36.78 | 0 | 0.00 | 36.78 | 36.78 | 36.78 | 0 |
| 1734042540 | 36.78 | 0 | 0.00 | 36.78 | 36.78 | 36.78 | 0 |
| 1733956140 | 36.78 | 0 | 0.00 | 36.78 | 36.78 | 36.78 | 0 |
| 1733869740 | 36.78 | 0 | 0.00 | 36.78 | 36.78 | 36.78 | 0 |
| 1733783340 | 36.78 | 0 | 0.00 | 36.78 | 36.78 | 36.78 | 0 |
| 1733524140 | 36.78 | 0 | 0.00 | 36.78 | 36.78 | 36.78 | 0 |
| 1733437740 | 36.78 | 0 | 0.00 | 36.78 | 36.78 | 36.78 | 0 |
| 1733351340 | 36.78 | 0 | 0.00 | 36.78 | 36.78 | 36.78 | 0 |
| 1733264940 | 36.78 | 0 | 0.00 | 36.78 | 36.78 | 36.78 | 0 |
| 1733178540 | 36.78 | 0 | 0.00 | 36.78 | 36.78 | 36.78 | 0 |
| 1732919340 | 36.78 | 0 | 0.00 | 36.78 | 36.78 | 36.78 | 0 |
| 1732746540 | 36.78 | -11.22 | -23.38 | 36.78 | 36.78 | 36.78 | 200 |
| 1732631400 | 48 | 0 | 0.00 | 48 | 48 | 48 | 0 |
| 1732545000 | 48 | 0 | 0.00 | 48 | 48 | 48 | 0 |
| 1732285800 | 48 | 0 | 0.00 | 48 | 48 | 48 | 0 |
| 1732199400 | 48 | 0 | 0.00 | 48 | 48 | 48 | 0 |
| 1732113000 | 48 | 0 | 0.00 | 48 | 48 | 48 | 0 |
| 1732026600 | 48 | 0 | 0.00 | 48 | 48 | 48 | 0 |
| 1731940200 | 48 | 0 | 0.00 | 48 | 48 | 48 | 0 |
| 1731681000 | 48 | 0 | 0.00 | 48 | 48 | 48 | 0 |
| 1731594600 | 48 | 0 | 0.00 | 48 | 48 | 48 | 0 |
| 1731508200 | 48 | 0 | 0.00 | 48 | 48 | 48 | 0 |
| 1731421800 | 48 | 0 | 0.00 | 48 | 48 | 48 | 0 |
| 1731335400 | 48 | 0 | 0.00 | 48 | 48 | 48 | 0 |
| 1731076200 | 48 | 0 | 0.00 | 48 | 48 | 48 | 0 |
| 1730989800 | 48 | 0 | 0.00 | 48 | 48 | 48 | 0 |
| 1730903400 | 48 | 0 | 0.00 | 48 | 48 | 48 | 0 |
| 1730817000 | 48 | 0 | 0.00 | 48 | 48 | 48 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
