Vanjia Corporation (PK) (VNJA)
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 | 0.02 | 0.724637681159 | 2.76 | 2.78 | 2.7 | 100 | 2.752 | CS |
| 4 | 0.3 | 12.0967741935 | 2.48 | 2.78 | 2.305 | 210 | 2.54408095 | CS |
| 12 | 0.48 | 20.8695652174 | 2.3 | 2.78 | 1.3675 | 374 | 2.15373343 | CS |
| 26 | -2.47 | -47.0476190476 | 5.25 | 6.5 | 1.3675 | 274 | 2.63917341 | CS |
| 52 | -1.22 | -30.5 | 4 | 6.67 | 1.3675 | 235 | 3.53564174 | CS |
| 156 | -2.36 | -45.9143968872 | 5.14 | 6.67 | 1.3675 | 328 | 4.68854507 | CS |
| 260 | -11.6 | -80.6675938804 | 14.38 | 14.38 | 1.3675 | 456 | 4.92410101 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741987740 | 2.7799999 | 0 | 0.00 | 2.7799999 | 2.7799999 | 2.7799999 | 0 |
| 1741901340 | 2.7799999 | 0.01 | 0.36 | 2.7799999 | 2.7799999 | 2.7799999 | 100 |
| 1741814940 | 2.77 | 0.02 | 0.73 | 2.77 | 2.77 | 2.77 | 100 |
| 1741728480 | 2.75 | 0.05 | 1.85 | 2.75 | 2.75 | 2.75 | 100 |
| 1741641600 | 2.7 | -0.06 | -2.17 | 2.7 | 2.7 | 2.7 | 100 |
| 1741386000 | 2.7599999 | 0.1 | 3.76 | 2.7599999 | 2.7599999 | 2.7599999 | 100 |
| 1741300140 | 2.66 | 0.01 | 0.38 | 2.66 | 2.66 | 2.66 | 100 |
| 1741213440 | 2.65 | 0.1 | 3.92 | 2.65 | 2.65 | 2.65 | 100 |
| 1741126860 | 2.55 | 0 | 0.00 | 2.55 | 2.55 | 2.55 | 0 |
| 1741040460 | 2.55 | 0 | 0.00 | 2.55 | 2.55 | 2.55 | 0 |
| 1740781260 | 2.55 | 0.02 | 0.66 | 2.55 | 2.55 | 2.48 | 400 |
| 1740694800 | 2.5332 | 0 | 0.00 | 2.5332 | 2.5332 | 2.5332 | 0 |
| 1740608400 | 2.5332 | 0.13 | 5.44 | 2.5332 | 2.5332 | 2.5332 | 100 |
| 1740522000 | 2.4025 | 0 | 0.00 | 2.4025 | 2.4025 | 2.4025 | 0 |
| 1740435600 | 2.4025 | 0.44 | 22.50 | 2.48 | 2.5 | 2.305 | 900 |
| 1740176400 | 1.9612 | 0 | 0.00 | 1.9612 | 1.9612 | 1.9612 | 0 |
| 1740090000 | 1.9612 | 0 | 0.00 | 1.9612 | 1.9612 | 1.9612 | 0 |
| 1740003600 | 1.9612 | 0 | 0.00 | 1.9612 | 1.9612 | 1.9612 | 0 |
| 1739917200 | 1.9612 | 0 | 0.00 | 1.9612 | 1.9612 | 1.9612 | 0 |
| 1739571600 | 1.9612 | 0 | 0.00 | 1.9612 | 1.9612 | 1.9612 | 0 |
| 1739485200 | 1.9612 | 0 | 0.00 | 1.9612 | 1.9612 | 1.9612 | 0 |
| 1739398800 | 1.9612 | 0 | 0.00 | 1.9612 | 1.9612 | 1.9612 | 0 |
| 1739312400 | 1.9612 | 0 | 0.00 | 1.9612 | 1.9612 | 1.9612 | 0 |
| 1739226000 | 1.9612 | 0 | 0.00 | 1.9612 | 1.9612 | 1.9612 | 0 |
| 1738966800 | 1.9612 | 0 | 0.00 | 1.9612 | 1.9612 | 1.9612 | 0 |
| 1738880400 | 1.9612 | 0.25 | 14.72 | 1.73 | 2.05 | 1.3675 | 4090 |
| 1738794000 | 1.7096 | -0.07 | -3.96 | 1.7096 | 1.7096 | 1.7096 | 100 |
| 1738708080 | 1.78 | -0.18 | -9.18 | 1.78 | 1.78 | 1.78 | 100 |
| 1738621200 | 1.96 | 0 | 0.00 | 1.96 | 1.96 | 1.96 | 0 |
| 1738362000 | 1.96 | 0.27 | 16.28 | 1.6912 | 1.96 | 1.43 | 1200 |
| 1738276080 | 1.6856 | -0.29 | -14.87 | 1.87 | 1.87 | 1.6856 | 500 |
| 1738189680 | 1.98 | 0 | 0.00 | 1.98 | 1.98 | 1.98 | 0 |
| 1738103280 | 1.98 | 0 | 0.00 | 1.98 | 1.98 | 1.98 | 300 |
| 1738016820 | 1.98 | -0.02 | -1.00 | 1.98 | 1.98 | 1.98 | 100 |
| 1737757620 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1737671220 | 2 | -0.29 | -12.66 | 2.25 | 2.25 | 2 | 400 |
| 1737584640 | 2.29 | 0 | 0.00 | 2.3 | 2.3 | 2.12 | 300 |
| 1737498540 | 2.29 | -0.02 | -0.87 | 2.29 | 2.29 | 2.29 | 100 |
| 1737152880 | 2.31 | 0 | 0.00 | 2.31 | 2.31 | 2.31 | 100 |
| 1737066420 | 2.31 | 0 | 0.00 | 2.31 | 2.31 | 2.31 | 100 |
| 1736979720 | 2.31 | 0.01 | 0.43 | 2.31 | 2.31 | 2.31 | 200 |
| 1736893200 | 2.3 | 0 | 0.00 | 2.3 | 2.3 | 2.3 | 0 |
| 1736806800 | 2.3 | 0 | 0.00 | 2.3 | 2.3 | 2.3 | 100 |
| 1736548140 | 2.3 | 0 | 0.00 | 2.3 | 2.3 | 2.3 | 0 |
| 1736375340 | 2.3 | -0.1 | -4.17 | 2.3 | 2.3 | 2.3 | 100 |
| 1736288940 | 2.4 | 0.03 | 1.27 | 2.32 | 2.4 | 2.3 | 300 |
| 1736202360 | 2.37 | 0.02 | 1.07 | 2.0099999 | 2.37 | 1.97 | 450 |
| 1735942980 | 2.345 | -0.05 | -1.88 | 2.3 | 2.345 | 2.3 | 700 |
| 1735856760 | 2.39 | 0 | 0.00 | 2.39 | 2.39 | 2.39 | 0 |
| 1735683960 | 2.39 | 0.06 | 2.59 | 2.224 | 2.39 | 2.2 | 502 |
| 1735597620 | 2.3296 | 0 | 0.00 | 2.3296 | 2.3296 | 2.3296 | 0 |
| 1735338420 | 2.3296 | 0 | 0.00 | 2.3296 | 2.3296 | 2.3296 | 0 |
| 1735252020 | 2.3296 | 0.02 | 0.85 | 2.3296 | 2.3296 | 2.3296 | 100 |
| 1735078200 | 2.31 | 0.01 | 0.43 | 2.31 | 2.31 | 2.31 | 100 |
| 1734992400 | 2.3 | 0 | 0.00 | 2.35 | 2.35 | 2.3 | 200 |
| 1734733200 | 2.3 | -0.1 | -4.17 | 2.3 | 2.3 | 2.3 | 100 |
| 1734647340 | 2.4 | 0 | 0.00 | 2.4 | 2.4 | 2.4 | 0 |
| 1734560940 | 2.4 | 0.15 | 6.67 | 2.4 | 2.4 | 2.4 | 100 |
| 1734474360 | 2.25 | -0.35 | -13.46 | 2.55 | 2.55 | 2.25 | 300 |
| 1734388140 | 2.6 | 0.01 | 0.39 | 2.7 | 2.7 | 2.6 | 200 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
