UK markets open in 4 hours 6 minutes
NIKKEI 225
26,159.53 -233.51 (-0.88%) HANG SENG
21,859.79 -137.10 (-0.62%) CRUDE OIL
106.03 +0.27 (+0.26%) GOLD FUTURES
1,805.60 -1.70 (-0.09%) DOW
30,775.43 -253.88 (-0.82%) BTC-GBP
16,708.43 +111.69 (+0.67%)
Peak Positioning Technologies Inc. (PKKFF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:54PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Jun 2022 | 1.2100 | 1.2100 | 1.0900 | 1.1200 | 1.1200 | 69,600 |
| 29 Jun 2022 | 1.0800 | 1.1900 | 1.0650 | 1.1900 | 1.1900 | 171,500 |
| 28 Jun 2022 | 1.1400 | 1.2000 | 1.0500 | 1.0800 | 1.0800 | 91,100 |
| 27 Jun 2022 | 1.2450 | 1.2700 | 1.1740 | 1.1900 | 1.1900 | 70,800 |
| 24 Jun 2022 | 1.2100 | 1.2690 | 1.2100 | 1.2300 | 1.2300 | 94,200 |
| 23 Jun 2022 | 1.3000 | 1.3400 | 1.1700 | 1.2000 | 1.2000 | 186,200 |
| 22 Jun 2022 | 1.2700 | 1.3100 | 1.2000 | 1.2100 | 1.2100 | 139,200 |
| 21 Jun 2022 | 1.3350 | 1.4200 | 1.3300 | 1.3600 | 1.3600 | 34,800 |
| 17 Jun 2022 | 1.4000 | 1.4600 | 1.3000 | 1.3600 | 1.3600 | 167,900 |
| 16 Jun 2022 | 1.4900 | 1.4900 | 1.3100 | 1.3700 | 1.3700 | 51,500 |
| 15 Jun 2022 | 1.5300 | 1.5500 | 1.4800 | 1.5000 | 1.5000 | 27,500 |
| 14 Jun 2022 | 1.4400 | 1.5100 | 1.4400 | 1.5100 | 1.5100 | 15,000 |
| 13 Jun 2022 | 1.5000 | 1.5000 | 1.4220 | 1.4900 | 1.4900 | 65,200 |
| 10 Jun 2022 | 1.5900 | 1.6100 | 1.5300 | 1.5700 | 1.5700 | 33,500 |
| 09 Jun 2022 | 1.6500 | 1.6900 | 1.5600 | 1.5900 | 1.5900 | 109,000 |
| 08 Jun 2022 | 1.7000 | 1.7300 | 1.5970 | 1.5970 | 1.5970 | 90,000 |
| 07 Jun 2022 | 1.5200 | 1.6630 | 1.5200 | 1.6600 | 1.6600 | 17,400 |
| 06 Jun 2022 | 1.6600 | 1.6900 | 1.5900 | 1.6400 | 1.6400 | 86,200 |
| 03 Jun 2022 | 1.6000 | 1.6300 | 1.5400 | 1.6000 | 1.6000 | 71,600 |
| 02 Jun 2022 | 1.6780 | 1.7000 | 1.5550 | 1.6000 | 1.6000 | 293,500 |
| 01 Jun 2022 | 1.7600 | 1.8060 | 1.6900 | 1.7390 | 1.7390 | 63,100 |
| 31 May 2022 | 1.8000 | 1.9280 | 1.6500 | 1.7400 | 1.7400 | 444,600 |
| 27 May 2022 | 2.1800 | 2.2000 | 2.1000 | 2.1300 | 2.1300 | 84,300 |
| 26 May 2022 | 2.0500 | 2.1800 | 2.0300 | 2.1600 | 2.1600 | 78,700 |
| 25 May 2022 | 2.2250 | 2.2250 | 2.0700 | 2.1000 | 2.1000 | 145,900 |
| 24 May 2022 | 2.3830 | 2.4200 | 2.2500 | 2.3100 | 2.3100 | 86,200 |
| 23 May 2022 | 2.4000 | 2.6710 | 2.3340 | 2.4900 | 2.4900 | 41,000 |
| 20 May 2022 | 2.3500 | 2.4600 | 2.1800 | 2.4500 | 2.4500 | 118,900 |
| 19 May 2022 | 2.0000 | 2.1780 | 1.8800 | 2.1730 | 2.1730 | 137,500 |
| 18 May 2022 | 1.9600 | 2.2300 | 1.9600 | 1.9900 | 1.9900 | 138,200 |
| 17 May 2022 | 1.7500 | 2.0200 | 1.6980 | 1.9420 | 1.9420 | 163,900 |
| 16 May 2022 | 1.6500 | 1.6800 | 1.4800 | 1.6800 | 1.6800 | 123,300 |
| 13 May 2022 | 1.6390 | 1.6900 | 1.5000 | 1.5000 | 1.5000 | 70,600 |
| 12 May 2022 | 1.5200 | 1.7100 | 1.4000 | 1.4900 | 1.4900 | 295,200 |
| 11 May 2022 | 1.8500 | 1.8500 | 1.5600 | 1.6700 | 1.6700 | 294,900 |
| 10 May 2022 | 2.0900 | 2.1350 | 1.8200 | 1.8800 | 1.8800 | 266,300 |
| 09 May 2022 | 2.1300 | 2.3200 | 2.0230 | 2.1060 | 2.1060 | 69,200 |
| 06 May 2022 | 2.3680 | 2.3680 | 2.0200 | 2.1900 | 2.1900 | 185,900 |
| 05 May 2022 | 2.5550 | 2.5800 | 2.2500 | 2.3500 | 2.3500 | 148,600 |
| 04 May 2022 | 2.6900 | 2.7800 | 2.4700 | 2.6000 | 2.6000 | 359,500 |
| 03 May 2022 | 2.5000 | 2.8600 | 2.3400 | 2.6650 | 2.6650 | 587,300 |
| 02 May 2022 | 3.6500 | 3.7800 | 3.5300 | 3.7800 | 3.7800 | 59,100 |
| 29 Apr 2022 | 3.7480 | 3.7600 | 3.6000 | 3.6000 | 3.6000 | 29,000 |
| 28 Apr 2022 | 3.7170 | 3.9000 | 3.7170 | 3.8100 | 3.8100 | 137,900 |
| 27 Apr 2022 | 3.7800 | 3.7800 | 3.5480 | 3.6800 | 3.6800 | 100,200 |
| 26 Apr 2022 | 3.8290 | 3.8320 | 3.6600 | 3.7000 | 3.7000 | 55,400 |
| 25 Apr 2022 | 3.9470 | 3.9730 | 3.7200 | 3.8610 | 3.8610 | 66,800 |
| 22 Apr 2022 | 4.0020 | 4.0200 | 3.9110 | 3.9800 | 3.9800 | 75,400 |
| 21 Apr 2022 | 4.0800 | 4.3100 | 3.9000 | 3.9000 | 3.9000 | 174,200 |
| 20 Apr 2022 | 3.8850 | 4.0000 | 3.7000 | 3.9900 | 3.9900 | 178,600 |
| 19 Apr 2022 | 3.6500 | 3.9000 | 3.6200 | 3.8400 | 3.8400 | 80,900 |
| 18 Apr 2022 | 3.4810 | 3.7500 | 3.4530 | 3.6200 | 3.6200 | 52,800 |
| 14 Apr 2022 | 3.7500 | 3.7500 | 3.4350 | 3.5080 | 3.5080 | 33,100 |
| 13 Apr 2022 | 3.3880 | 3.7800 | 3.3880 | 3.6680 | 3.6680 | 29,900 |
| 12 Apr 2022 | 3.2800 | 3.4600 | 3.2200 | 3.2700 | 3.2700 | 26,900 |
| 11 Apr 2022 | 3.6600 | 3.9600 | 3.3300 | 3.3800 | 3.3800 | 62,200 |
| 08 Apr 2022 | 3.6300 | 4.0170 | 3.6200 | 3.8200 | 3.8200 | 70,600 |
| 07 Apr 2022 | 3.8700 | 4.2600 | 3.8140 | 4.0000 | 4.0000 | 100,800 |
| 06 Apr 2022 | 3.5020 | 3.8840 | 3.3400 | 3.8300 | 3.8300 | 57,100 |
| 05 Apr 2022 | 3.3600 | 3.6500 | 3.3100 | 3.4700 | 3.4700 | 97,400 |
| 04 Apr 2022 | 3.2000 | 3.3500 | 3.2000 | 3.3500 | 3.3500 | 59,600 |
| 01 Apr 2022 | 3.1050 | 3.2800 | 2.9880 | 3.2300 | 3.2300 | 171,000 |
| 31 Mar 2022 | 3.0300 | 3.0650 | 2.9500 | 3.0250 | 3.0250 | 35,900 |
| 30 Mar 2022 | 3.1500 | 3.1500 | 3.0300 | 3.0900 | 3.0900 | 45,100 |
| 29 Mar 2022 | 3.0200 | 3.2750 | 3.0200 | 3.1600 | 3.1600 | 65,200 |
| 28 Mar 2022 | 2.8500 | 3.0400 | 2.8500 | 3.0200 | 3.0200 | 36,300 |
| 25 Mar 2022 | 2.9300 | 2.9370 | 2.8510 | 2.8900 | 2.8900 | 21,800 |
| 24 Mar 2022 | 3.0600 | 3.0600 | 2.8700 | 2.9410 | 2.9410 | 47,000 |
| 23 Mar 2022 | 3.1210 | 3.1500 | 2.9900 | 2.9900 | 2.9900 | 60,600 |
| 22 Mar 2022 | 3.1300 | 3.1600 | 3.0600 | 3.1490 | 3.1490 | 18,300 |
| 21 Mar 2022 | 3.3200 | 3.3400 | 3.0600 | 3.1300 | 3.1300 | 59,800 |
| 18 Mar 2022 | 3.3100 | 3.4400 | 3.0730 | 3.2500 | 3.2500 | 83,900 |
| 17 Mar 2022 | 2.7220 | 3.1700 | 2.6800 | 3.0190 | 3.0190 | 64,100 |
| 16 Mar 2022 | 2.5700 | 2.8300 | 2.5700 | 2.6700 | 2.6700 | 219,100 |
| 15 Mar 2022 | 2.5000 | 2.5550 | 2.4000 | 2.4000 | 2.4000 | 108,900 |
| 14 Mar 2022 | 2.7400 | 2.7500 | 2.5100 | 2.5100 | 2.5100 | 60,300 |
| 11 Mar 2022 | 2.9000 | 2.9100 | 2.7500 | 2.7500 | 2.7500 | 39,800 |
| 10 Mar 2022 | 2.8350 | 2.9500 | 2.7700 | 2.9000 | 2.9000 | 66,900 |
| 09 Mar 2022 | 3.0610 | 3.1300 | 2.8880 | 2.8900 | 2.8900 | 51,300 |
| 08 Mar 2022 | 2.9500 | 2.9600 | 2.7300 | 2.9600 | 2.9600 | 155,800 |
| 07 Mar 2022 | 3.4300 | 3.4300 | 2.9430 | 2.9800 | 2.9800 | 116,900 |
| 04 Mar 2022 | 3.6700 | 3.6700 | 3.2830 | 3.4100 | 3.4100 | 61,600 |
| 03 Mar 2022 | 2.9900 | 3.8500 | 2.9900 | 3.5930 | 3.5930 | 144,700 |
| 02 Mar 2022 | 2.9700 | 3.3100 | 2.9700 | 3.1400 | 3.1400 | 90,000 |
| 01 Mar 2022 | 3.0400 | 3.0400 | 2.8000 | 2.9500 | 2.9500 | 105,700 |
| 28 Feb 2022 | 3.0800 | 3.2400 | 2.9500 | 3.0400 | 3.0400 | 63,200 |
| 25 Feb 2022 | 3.1490 | 3.4400 | 3.0000 | 3.2100 | 3.2100 | 152,600 |
| 24 Feb 2022 | 2.1000 | 3.1900 | 1.9000 | 3.1900 | 3.1900 | 402,400 |
| 23 Feb 2022 | 2.9300 | 2.9300 | 2.2700 | 2.3400 | 2.3400 | 333,500 |
| 22 Feb 2022 | 3.0000 | 3.0600 | 2.7800 | 2.8000 | 2.8000 | 130,700 |
| 18 Feb 2022 | 3.1800 | 3.1800 | 3.0600 | 3.0600 | 3.0600 | 66,100 |
| 17 Feb 2022 | 3.3000 | 3.3000 | 3.0670 | 3.1500 | 3.1500 | 251,000 |
| 16 Feb 2022 | 3.4020 | 3.4100 | 3.2950 | 3.3100 | 3.3100 | 130,900 |
| 15 Feb 2022 | 3.4880 | 3.6000 | 3.3120 | 3.3760 | 3.3760 | 73,500 |
| 14 Feb 2022 | 3.6400 | 3.6400 | 3.2850 | 3.3000 | 3.3000 | 91,600 |
| 11 Feb 2022 | 3.7800 | 3.7800 | 3.4830 | 3.5700 | 3.5700 | 197,200 |
| 10 Feb 2022 | 3.7600 | 3.8300 | 3.6000 | 3.7800 | 3.7800 | 139,100 |
| 09 Feb 2022 | 3.8320 | 3.8590 | 3.7430 | 3.7550 | 3.7550 | 50,700 |
| 08 Feb 2022 | 3.8800 | 3.8800 | 3.7350 | 3.7350 | 3.7350 | 81,400 |
| 07 Feb 2022 | 3.7500 | 4.0500 | 3.7500 | 3.8000 | 3.8000 | 56,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
