Tanke Biosciences Corporation (PK) (TNBI)
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 | 0.0005 | 4.16666666667 | 0.012 | 0.017 | 0.0098 | 65037 | 0.01292284 | CS |
| 4 | 0.0049 | 64.4736842105 | 0.0076 | 0.017 | 0.007 | 56827 | 0.01048424 | CS |
| 12 | -0.0025 | -16.6666666667 | 0.015 | 0.025 | 0.006 | 41826 | 0.01429596 | CS |
| 26 | -0.064 | -83.660130719 | 0.0765 | 0.0766 | 0.006 | 28994 | 0.01975037 | CS |
| 52 | -0.0875 | -87.5 | 0.1 | 0.2 | 0.006 | 21220 | 0.03906328 | CS |
| 156 | -1.2875 | -99.0384615385 | 1.3 | 1.5 | 0.006 | 12937 | 0.28791769 | CS |
| 260 | -0.0075 | -37.5 | 0.02 | 2.35 | 0.006 | 25185 | 0.34147953 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727212800 | 0.0125 | 0 | 0.00 | 0.0125 | 0.0125 | 0.0125 | 0 |
| 1727126400 | 0.0125 | 0 | 0.00 | 0.0125 | 0.0125 | 0.0125 | 0 |
| 1726867200 | 0.0125 | -0.0005 | -3.85 | 0.0125 | 0.0125 | 0.0125 | 20074 |
| 1726780860 | 0.013 | 0 | 0.00 | 0.013 | 0.013 | 0.013 | 0 |
| 1726694460 | 0.013 | 0.003 | 30.00 | 0.012 | 0.017 | 0.0098 | 110000 |
| 1726608540 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1726522140 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1726262940 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1726176540 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1726090140 | 0.01 | 0.003 | 42.86 | 0.01 | 0.01 | 0.01 | 25000 |
| 1726003620 | 0.007 | 0 | 0.00 | 0.007 | 0.007 | 0.007 | 0 |
| 1725917220 | 0.007 | 0 | 0.00 | 0.007 | 0.007 | 0.007 | 0 |
| 1725658020 | 0.007 | -0.001 | -12.50 | 0.007 | 0.007 | 0.007 | 86000 |
| 1725571440 | 0.008 | -0.0027 | -25.23 | 0.008 | 0.008 | 0.008 | 10000 |
| 1725485040 | 0.0107 | -0.0053 | -33.13 | 0.0076 | 0.0107 | 0.0073 | 89890 |
| 1725398880 | 0.016 | 0 | 0.00 | 0.016 | 0.016 | 0.016 | 0 |
| 1725053280 | 0.016 | 0 | 0.00 | 0.016 | 0.016 | 0.016 | 0 |
| 1724966880 | 0.016 | 0 | 0.00 | 0.016 | 0.016 | 0.016 | 0 |
| 1724880480 | 0.016 | 0 | 0.00 | 0.016 | 0.016 | 0.016 | 0 |
| 1724794080 | 0.016 | 0.006 | 60.00 | 0.013 | 0.016 | 0.013 | 30000 |
| 1724707740 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1724448540 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1724362140 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 10000 |
| 1724275380 | 0.01 | 0.003 | 42.86 | 0.0115 | 0.0115 | 0.01 | 15000 |
| 1724188800 | 0.007 | -0.003 | -30.00 | 0.007 | 0.007 | 0.007 | 428 |
| 1724102940 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1723843740 | 0.01 | 0 | 0.00 | 0.006 | 0.01 | 0.006 | 38835 |
| 1723757100 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1723670700 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1723584300 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1723497900 | 0.01 | 0.0029 | 40.85 | 0.01 | 0.01 | 0.01 | 47000 |
| 1723238400 | 0.0071 | 0 | 0.00 | 0.0071 | 0.0071 | 0.0071 | 0 |
| 1723152000 | 0.0071 | -0.0049 | -40.83 | 0.011 | 0.011 | 0.0071 | 55000 |
| 1723065720 | 0.012 | 0 | 0.00 | 0.012 | 0.012 | 0.012 | 14000 |
| 1722979800 | 0.012 | -0.002 | -14.29 | 0.012 | 0.012 | 0.012 | 78500 |
| 1722893340 | 0.014 | 0.001 | 7.69 | 0.0126 | 0.014 | 0.0126 | 50000 |
| 1722634140 | 0.013 | 0 | 0.00 | 0.0125 | 0.018 | 0.0125 | 86830 |
| 1722547620 | 0.013 | 0 | 0.00 | 0.013 | 0.013 | 0.013 | 15000 |
| 1722461340 | 0.013 | -0.0003 | -2.26 | 0.013 | 0.013 | 0.013 | 15000 |
| 1722374820 | 0.0133 | -0.0047 | -26.11 | 0.0133 | 0.0133 | 0.0133 | 10000 |
| 1722288180 | 0.018 | 0.003 | 20.00 | 0.0135 | 0.018 | 0.0135 | 35170 |
| 1722029100 | 0.015 | -0.001 | -6.25 | 0.013 | 0.017 | 0.013 | 98700 |
| 1721942400 | 0.016 | -0.0065 | -28.89 | 0.015 | 0.016 | 0.015 | 29100 |
| 1721856480 | 0.0225 | 0.0115 | 104.55 | 0.013 | 0.025 | 0.013 | 247781 |
| 1721770140 | 0.011 | -0.004 | -26.67 | 0.011 | 0.0125 | 0.011 | 95321 |
| 1721683740 | 0.015 | 0.0045 | 42.86 | 0.012 | 0.015 | 0.012 | 21300 |
| 1721424180 | 0.0105 | -0.0065 | -38.24 | 0.0105 | 0.0105 | 0.0105 | 10000 |
| 1721337960 | 0.017 | 0.001 | 6.25 | 0.016 | 0.017 | 0.016 | 40000 |
| 1721251320 | 0.016 | 0.001 | 6.67 | 0.015 | 0.025 | 0.015 | 32400 |
| 1721164920 | 0.015 | -0.001 | -6.25 | 0.015 | 0.015 | 0.015 | 10000 |
| 1721078940 | 0.016 | -0.001 | -5.88 | 0.016 | 0.016 | 0.016 | 10000 |
| 1720819200 | 0.017 | 0 | 0.00 | 0.017 | 0.017 | 0.017 | 10000 |
| 1720733280 | 0.017 | -0.0079 | -31.73 | 0.017 | 0.017 | 0.017 | 10000 |
| 1720646880 | 0.0248999 | 0.0073999 | 42.29 | 0.017 | 0.0248999 | 0.017 | 20000 |
| 1720560540 | 0.0175 | -0.001 | -5.41 | 0.0175 | 0.0175 | 0.0175 | 10097 |
| 1720473600 | 0.0185 | -0.0035 | -15.91 | 0.015 | 0.0185 | 0.015 | 19300 |
| 1720214400 | 0.022 | 0 | 0.00 | 0.022 | 0.022 | 0.022 | 0 |
| 1720041600 | 0.022 | 0 | 0.00 | 0.022 | 0.022 | 0.022 | 0 |
| 1719955200 | 0.022 | 0 | 0.00 | 0.022 | 0.022 | 0.022 | 0 |
| 1719868800 | 0.022 | 0 | 0.00 | 0.022 | 0.022 | 0.022 | 0 |
| 1719609600 | 0.022 | 0 | 0.00 | 0.022 | 0.022 | 0.022 | 0 |
| 1719523200 | 0.022 | 0 | 0.00 | 0.023 | 0.023 | 0.022 | 25000 |
| 1719437040 | 0.022 | 0 | 0.00 | 0.022 | 0.022 | 0.022 | 10000 |
| 1719350880 | 0.022 | 0 | 0.00 | 0.022 | 0.022 | 0.022 | 10000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
