Sysmex Corp (PK) (SSMXF)
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 | 18.6 | 18.6 | 18.6 | 186 | 18.6 | CS |
| 4 | 0.225 | 1.22448979592 | 18.375 | 19.65 | 18.375 | 3289 | 19.12614777 | CS |
| 12 | -1.15 | -5.82278481013 | 19.75 | 20.725 | 18.375 | 1710 | 19.25001712 | CS |
| 26 | 0.06 | 0.323624595469 | 18.54 | 20.725 | 17.79 | 1607 | 19.21950615 | CS |
| 52 | -37.200457 | -66.6669396632 | 55.800457 | 55.800457 | 14.75 | 2790 | 18.20501307 | CS |
| 156 | -55.325 | -74.8393642205 | 73.925 | 79.3875 | 14.75 | 1351 | 31.05799544 | CS |
| 260 | -43.5485 | -70.071683146 | 62.1485 | 136.35 | 14.75 | 1335 | 70.14630744 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739485200 | 18.6 | 0 | 0.00 | 18.6 | 18.6 | 18.6 | 0 |
| 1739398800 | 18.6 | 0 | 0.00 | 18.6 | 18.6 | 18.6 | 0 |
| 1739312400 | 18.6 | 0 | 0.00 | 18.6 | 18.6 | 18.6 | 0 |
| 1739226000 | 18.6 | 0 | 0.00 | 18.6 | 18.6 | 18.6 | 0 |
| 1738966800 | 18.6 | 0 | 0.00 | 18.6 | 18.6 | 18.6 | 0 |
| 1738880400 | 18.6 | -0.6 | -3.13 | 18.6 | 18.6 | 18.6 | 186 |
| 1738794480 | 19.2 | 0 | 0.00 | 19.2 | 19.2 | 19.2 | 0 |
| 1738708080 | 19.2 | 0.82 | 4.49 | 19.2 | 19.2 | 19.2 | 8933 |
| 1738621620 | 18.375 | 0 | 0.00 | 18.375 | 18.375 | 18.375 | 0 |
| 1738362420 | 18.375 | 0 | 0.00 | 18.375 | 18.375 | 18.375 | 0 |
| 1738276020 | 18.375 | 0 | 0.00 | 18.375 | 18.375 | 18.375 | 0 |
| 1738189620 | 18.375 | 0 | 0.00 | 18.375 | 18.375 | 18.375 | 0 |
| 1738103220 | 18.375 | 0 | 0.00 | 18.375 | 18.375 | 18.375 | 0 |
| 1738016820 | 18.375 | 0 | 0.00 | 18.375 | 18.375 | 18.375 | 0 |
| 1737757620 | 18.375 | 0 | 0.00 | 18.375 | 18.375 | 18.375 | 0 |
| 1737671220 | 18.375 | -1.18 | -6.01 | 18.375 | 19.65 | 18.375 | 748 |
| 1737584520 | 19.55 | 0 | 0.00 | 19.55 | 19.55 | 19.55 | 0 |
| 1737498120 | 19.55 | 0 | 0.00 | 19.55 | 19.55 | 19.55 | 0 |
| 1737152520 | 19.55 | 0 | 0.00 | 19.55 | 19.55 | 19.55 | 0 |
| 1737066120 | 19.55 | 0 | 0.00 | 19.55 | 19.55 | 19.55 | 0 |
| 1736979720 | 19.55 | 0 | 0.00 | 19.55 | 19.55 | 19.55 | 0 |
| 1736893320 | 19.55 | 0 | 0.00 | 19.55 | 19.55 | 19.55 | 0 |
| 1736806920 | 19.55 | 0 | 0.00 | 19.55 | 19.55 | 19.55 | 0 |
| 1736547720 | 19.55 | 0.55 | 2.89 | 19.55 | 19.55 | 19.55 | 1194 |
| 1736374980 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1736288580 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1736202180 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1735942980 | 19 | -0.32 | -1.66 | 19 | 19 | 19 | 164 |
| 1735856400 | 19.32 | 0 | 0.00 | 19.32 | 19.32 | 19.32 | 0 |
| 1735683600 | 19.32 | 0 | 0.00 | 19.32 | 19.32 | 19.32 | 0 |
| 1735597200 | 19.32 | 0 | 0.00 | 19.32 | 19.32 | 19.32 | 0 |
| 1735338000 | 19.32 | 0 | 0.00 | 19.32 | 19.32 | 19.32 | 0 |
| 1735251600 | 19.32 | 0 | 0.00 | 19.32 | 19.32 | 19.32 | 0 |
| 1735078800 | 19.32 | 0 | 0.00 | 19.32 | 19.32 | 19.32 | 0 |
| 1734992400 | 19.32 | 0 | 0.00 | 19.32 | 19.32 | 19.32 | 0 |
| 1734733200 | 19.32 | 0 | 0.00 | 19.32 | 19.32 | 19.32 | 0 |
| 1734646800 | 19.32 | 0 | 0.00 | 19.32 | 19.32 | 19.32 | 0 |
| 1734560400 | 19.32 | 0 | 0.00 | 19.32 | 19.32 | 19.32 | 0 |
| 1734474000 | 19.32 | 0 | 0.00 | 19.32 | 19.32 | 19.32 | 0 |
| 1734387600 | 19.32 | 0 | 0.00 | 19.32 | 19.32 | 19.32 | 0 |
| 1734128400 | 19.32 | 0 | 0.00 | 19.32 | 19.32 | 19.32 | 0 |
| 1734042000 | 19.32 | 0 | 0.00 | 19.32 | 19.32 | 19.32 | 0 |
| 1733955600 | 19.32 | 0 | 0.00 | 19.32 | 19.32 | 19.32 | 0 |
| 1733869200 | 19.32 | 0 | 0.00 | 19.32 | 19.32 | 19.32 | 0 |
| 1733782800 | 19.32 | -1.41 | -6.78 | 19.32 | 19.32 | 19.32 | 139 |
| 1733523900 | 20.725 | 0 | 0.00 | 20.725 | 20.725 | 20.725 | 0 |
| 1733437500 | 20.725 | 0.6 | 2.98 | 19.75 | 20.725 | 19.75 | 607 |
| 1733322600 | 20.125 | 0 | 0.00 | 20.125 | 20.125 | 20.125 | 0 |
| 1733236200 | 20.125 | 0 | 0.00 | 20.125 | 20.125 | 20.125 | 0 |
| 1733149800 | 20.125 | 0 | 0.00 | 20.125 | 20.125 | 20.125 | 0 |
| 1732890600 | 20.125 | 0 | 0.00 | 20.125 | 20.125 | 20.125 | 0 |
| 1732717800 | 20.125 | 0 | 0.00 | 20.125 | 20.125 | 20.125 | 0 |
| 1732631400 | 20.125 | 0 | 0.00 | 20.125 | 20.125 | 20.125 | 0 |
| 1732545000 | 20.125 | 0 | 0.00 | 20.125 | 20.125 | 20.125 | 0 |
| 1732285800 | 20.125 | 0 | 0.00 | 20.125 | 20.125 | 20.125 | 0 |
| 1732199400 | 20.125 | 0 | 0.00 | 20.125 | 20.125 | 20.125 | 0 |
| 1732113000 | 20.125 | 0 | 0.00 | 20.125 | 20.125 | 20.125 | 0 |
| 1732026600 | 20.125 | 0 | 0.00 | 20.125 | 20.125 | 20.125 | 0 |
| 1731940200 | 20.125 | 0 | 0.00 | 20.125 | 20.125 | 20.125 | 0 |
| 1731681000 | 20.125 | 0 | 0.00 | 20.125 | 20.125 | 20.125 | 0 |
| 1731594600 | 20.125 | 0 | 0.00 | 20.125 | 20.125 | 20.125 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
