Vanjia Corporation (PK) (VNJA)
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 | -1.016 | -16.4401294498 | 6.18 | 6.18 | 5.05 | 202 | 6.11998353 | CS |
| 4 | -0.936 | -15.3442622951 | 6.1 | 6.41 | 5.05 | 219 | 6.19371784 | CS |
| 12 | 0.164 | 3.28 | 5 | 6.41 | 5 | 215 | 6.1218804 | CS |
| 26 | 1.164 | 29.1 | 4 | 6.41 | 3.5 | 219 | 5.84810826 | CS |
| 52 | -1.416 | -21.5197568389 | 6.58 | 6.66 | 2.61 | 269 | 5.20635127 | CS |
| 156 | -0.096 | -1.82509505703 | 5.26 | 6.66 | 2.61 | 629 | 5.32895732 | CS |
| 260 | 0.914 | 21.5058823529 | 4.25 | 7 | 2.61 | 627 | 5.34854878 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721424360 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 0 |
| 1721337960 | 6.05 | -0.08 | -1.31 | 6.08 | 6.08 | 6.05 | 201 |
| 1721251320 | 6.13 | 0 | 0.00 | 6.13 | 6.13 | 6.13 | 0 |
| 1721164920 | 6.13 | -0.05 | -0.81 | 6.15 | 6.15 | 6.13 | 206 |
| 1721078940 | 6.18 | 0.08 | 1.31 | 6.18 | 6.18 | 6.18 | 200 |
| 1720819200 | 6.1 | -0.2 | -3.17 | 6.1 | 6.1 | 6.1 | 200 |
| 1720733280 | 6.3 | 0.05 | 0.80 | 6.34 | 6.34 | 6.3 | 200 |
| 1720646880 | 6.25 | -0.12 | -1.88 | 6.25 | 6.25 | 6.25 | 100 |
| 1720560240 | 6.37 | 0 | 0.00 | 6.37 | 6.37 | 6.37 | 0 |
| 1720473840 | 6.37 | 0 | 0.00 | 6.37 | 6.37 | 6.37 | 0 |
| 1720214640 | 6.37 | 0.02 | 0.31 | 6.41 | 6.41 | 6.37 | 200 |
| 1720041000 | 6.35 | 0.09 | 1.44 | 5.5 | 6.35 | 5.5 | 500 |
| 1719955740 | 6.26 | 0.16 | 2.62 | 6.26 | 6.26 | 6.26 | 100 |
| 1719868980 | 6.1 | 0.09 | 1.50 | 6.1 | 6.1 | 6.1 | 100 |
| 1719610020 | 6.01 | 0.01 | 0.17 | 6.1 | 6.208 | 6.01 | 403 |
| 1719523740 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1719437340 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1719350940 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1719264540 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1719005340 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1718918940 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1718746140 | 6 | 0 | 0.00 | 6 | 6 | 6 | 100 |
| 1718659800 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1718400600 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1718314200 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1718227800 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1718141400 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1718055000 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1717795800 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1717709400 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1717622640 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1717536240 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1717449840 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1717190640 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1717104240 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1717017840 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1716931440 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1716585840 | 6 | 1 | 20.00 | 5.525 | 6 | 5.525 | 400 |
| 1716499740 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1716413340 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1716326940 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1716240540 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1715981340 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1715894940 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1715808540 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1715722140 | 5 | 0.75 | 17.65 | 5 | 5 | 5 | 100 |
| 1715635800 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 0 |
| 1715376600 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 0 |
| 1715290200 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 0 |
| 1715203800 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 0 |
| 1715117400 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 0 |
| 1715031000 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 0 |
| 1714771800 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 0 |
| 1714685400 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 0 |
| 1714599000 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 0 |
| 1714512600 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 0 |
| 1714397400 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 0 |
| 1714138200 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 0 |
| 1714051800 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 0 |
| 1713965400 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 0 |
| 1713879000 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 0 |
| 1713792600 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
