Tanke Biosciences Corporation (PK) (TNBI)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0.0374 | 0.0374 | 0.0374 | 10000 | 0.0374 | CS |
| 4 | 0.0124 | 49.6 | 0.025 | 0.0379 | 0.016125 | 83170 | 0.02253301 | CS |
| 12 | 0.0274 | 274 | 0.01 | 0.039 | 0.01 | 68544 | 0.02076641 | CS |
| 26 | 0.0274 | 274 | 0.01 | 0.05 | 0.0059 | 41335 | 0.01991999 | CS |
| 52 | -0.0805 | -68.278201866 | 0.1179 | 0.1179 | 0.0059 | 34352 | 0.02035527 | CS |
| 156 | -0.6127 | -94.2470389171 | 0.6501 | 0.8899 | 0.0059 | 19791 | 0.13807737 | CS |
| 260 | 0.0225 | 151.006711409 | 0.0149 | 2.35 | 0.0059 | 26041 | 0.30332408 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741386060 | 0.0374 | 0 | 0.00 | 0.0374 | 0.0374 | 0.0374 | 0 |
| 1741299660 | 0.0374 | 0 | 0.00 | 0.0374 | 0.0374 | 0.0374 | 0 |
| 1741213260 | 0.0374 | 0 | 0.00 | 0.0374 | 0.0374 | 0.0374 | 0 |
| 1741126860 | 0.0374 | 0 | 0.00 | 0.0374 | 0.0374 | 0.0374 | 0 |
| 1741040460 | 0.0374 | 0 | 0.00 | 0.0374 | 0.0374 | 0.0374 | 0 |
| 1740781260 | 0.0374 | 0.0053001 | 16.51 | 0.0374 | 0.0374 | 0.0374 | 10000 |
| 1740694800 | 0.0320999 | 0 | 0.00 | 0.0320999 | 0.0320999 | 0.0320999 | 0 |
| 1740608400 | 0.0320999 | -0.0054 | -14.40 | 0.0320999 | 0.0320999 | 0.0320999 | 10000 |
| 1740522420 | 0.0375 | 0 | 0.00 | 0.0375 | 0.0375 | 0.0375 | 0 |
| 1740436020 | 0.0375 | 0 | 0.00 | 0.0375 | 0.0375 | 0.0375 | 0 |
| 1740176820 | 0.0375 | 0 | 0.00 | 0.0375 | 0.0375 | 0.0375 | 0 |
| 1740090420 | 0.0375 | 0 | 0.00 | 0.0375 | 0.0375 | 0.0375 | 0 |
| 1740004020 | 0.0375 | 0 | 0.00 | 0.0375 | 0.0375 | 0.0375 | 0 |
| 1739917620 | 0.0375 | 0 | 0.00 | 0.0375 | 0.0375 | 0.0375 | 0 |
| 1739572020 | 0.0375 | 0.0094 | 33.45 | 0.035 | 0.0375 | 0.03475 | 30156 |
| 1739485320 | 0.0281 | 0.0088201 | 45.75 | 0.028 | 0.0299 | 0.028 | 56000 |
| 1739398920 | 0.0192799 | 0.0042799 | 28.53 | 0.025 | 0.0379 | 0.016125 | 309694 |
| 1739312880 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1739226480 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1738967280 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1738880880 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1738794480 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1738708080 | 0.015 | 0.0004 | 2.74 | 0.015 | 0.015 | 0.015 | 100 |
| 1738621740 | 0.0146 | -0.0229 | -61.07 | 0.02 | 0.0373 | 0.0146 | 109800 |
| 1738362420 | 0.0375 | 0 | 0.00 | 0.0375 | 0.0375 | 0.0375 | 0 |
| 1738276020 | 0.0375 | 0 | 0.00 | 0.0375 | 0.0375 | 0.0375 | 0 |
| 1738189620 | 0.0375 | 0 | 0.00 | 0.0375 | 0.0375 | 0.0375 | 0 |
| 1738103220 | 0.0375 | 0 | 0.00 | 0.0375 | 0.0375 | 0.0375 | 0 |
| 1738016820 | 0.0375 | -0.0003 | -0.79 | 0.0375 | 0.0375 | 0.0375 | 20000 |
| 1737757620 | 0.0378 | 0 | 0.00 | 0.0378 | 0.0378 | 0.0378 | 0 |
| 1737671220 | 0.0378 | -0.0001 | -0.26 | 0.03785 | 0.0379 | 0.0378 | 50000 |
| 1737584520 | 0.0379 | 0 | 0.00 | 0.0379 | 0.0379 | 0.0379 | 0 |
| 1737498120 | 0.0379 | 0 | 0.00 | 0.0379 | 0.0379 | 0.0379 | 0 |
| 1737152520 | 0.0379 | 0 | 0.00 | 0.0379 | 0.0379 | 0.0379 | 0 |
| 1737066120 | 0.0379 | 0 | 0.00 | 0.0379 | 0.0379 | 0.0379 | 0 |
| 1736979720 | 0.0379 | 0.006265 | 19.80 | 0.03 | 0.0379 | 0.03 | 24022 |
| 1736893380 | 0.031635 | 0.001635 | 5.45 | 0.039 | 0.039 | 0.031635 | 400 |
| 1736806800 | 0.03 | 0.0093 | 44.93 | 0.03 | 0.03 | 0.03 | 55500 |
| 1736548140 | 0.0207 | 0 | 0.00 | 0.0207 | 0.0207 | 0.0207 | 0 |
| 1736375340 | 0.0207 | 0 | 0.00 | 0.0207 | 0.0207 | 0.0207 | 0 |
| 1736288940 | 0.0207 | 0 | 0.00 | 0.021 | 0.021 | 0.0207 | 5872 |
| 1736202360 | 0.0207 | -0.0093 | -31.00 | 0.0278 | 0.0278 | 0.0207 | 49000 |
| 1735943340 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1735856940 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1735684140 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1735597740 | 0.03 | 0.0067 | 28.76 | 0.0233 | 0.03 | 0.0233 | 31198 |
| 1735338000 | 0.0233 | 0 | 0.00 | 0.0233 | 0.0233 | 0.0233 | 0 |
| 1735251600 | 0.0233 | 0 | 0.00 | 0.0233 | 0.0233 | 0.0233 | 0 |
| 1735078800 | 0.0233 | 0 | 0.00 | 0.0233 | 0.0233 | 0.0233 | 0 |
| 1734992400 | 0.0233 | 0.0033 | 16.50 | 0.02 | 0.029 | 0.02 | 62139 |
| 1734733200 | 0.02 | -0.005 | -20.00 | 0.02 | 0.02 | 0.02 | 30000 |
| 1734646800 | 0.025 | 0.01 | 66.67 | 0.0188 | 0.025 | 0.017 | 174484 |
| 1734560940 | 0.015 | 0.001 | 7.14 | 0.014 | 0.01595 | 0.014 | 106400 |
| 1734474360 | 0.014 | 0.004 | 40.00 | 0.01374 | 0.0148 | 0.01 | 180670 |
| 1734388140 | 0.01 | -0.0038 | -27.54 | 0.013 | 0.017 | 0.01 | 40000 |
| 1734128940 | 0.0138 | 0.0047 | 51.65 | 0.01 | 0.0138 | 0.01 | 152534 |
| 1734042480 | 0.0091 | -0.0049 | -35.00 | 0.0091 | 0.0091 | 0.0091 | 54861 |
| 1733955900 | 0.014 | 0.0081 | 137.29 | 0.01042 | 0.014 | 0.0091 | 62256 |
| 1733869200 | 0.0059 | 0 | 0.00 | 0.0059 | 0.0059 | 0.0059 | 0 |
| 1733782800 | 0.0059 | -0.0012 | -16.90 | 0.007 | 0.007 | 0.0059 | 44000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
