U.S. Markets closed

Peak Positioning Technologies Inc. (PKKFF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
1.2195+0.1195 (+10.86%)
At close: 3:59PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 23, 20201.15001.22001.11001.21951.2195533,665
Nov 20, 20201.15001.18001.09001.10001.1000370,724
Nov 19, 20201.10001.23001.03001.14901.1490620,606
Nov 18, 20200.98161.03000.94281.01001.0100180,926
Nov 17, 20201.05001.05000.93000.99000.9900238,004
Nov 16, 20200.90201.05000.90201.05001.0500443,096
Nov 13, 20200.99000.99160.90990.94560.9456282,897
Nov 12, 20201.00001.10000.90000.97650.9765134,172
Nov 11, 20200.90001.10000.86800.96460.9646314,507
Nov 10, 20201.17001.21000.97070.97800.9780339,203
Nov 09, 20201.20001.31000.89921.18001.1800896,603
Nov 06, 20201.16001.20001.07961.16001.1600523,102
Nov 05, 20200.92201.05000.84301.02001.0200472,292
Nov 04, 20200.72340.81930.70290.80000.8000291,112
Nov 03, 20200.63700.74000.60150.69410.6941428,557
Nov 02, 20200.53850.60500.53850.60000.600051,673
Oct 30, 20200.54900.55000.52000.54000.5400164,613
Oct 29, 20200.54000.55800.52050.55000.5500119,228
Oct 28, 20200.58000.58300.51420.55950.5595253,908
Oct 27, 20200.57440.58860.52640.57000.5700127,435
Oct 26, 20200.58000.60300.53610.56410.5641232,417
Oct 23, 20200.48350.57110.47270.56500.5650264,241
Oct 22, 20200.45640.47590.44530.45430.454370,943
Oct 21, 20200.49960.52600.44370.46780.4678227,193
Oct 20, 20200.43170.50000.43170.49940.4994269,215
Oct 19, 20200.33740.41200.33020.41200.4120127,026
Oct 16, 20200.29770.33480.29410.33080.330822,995
Oct 15, 20200.31150.31680.29000.30000.3000150,297
Oct 14, 20200.30950.31140.30950.31140.31141,525
Oct 13, 20200.34930.34930.30240.31540.3154165,901
Oct 12, 20200.34170.40000.34170.37500.37508,101
Oct 09, 20200.36630.36630.35200.36020.360221,614
Oct 08, 20200.35820.36780.35820.35860.35869,760
Oct 07, 20200.34240.34790.33800.34000.340015,904
Oct 06, 20200.34330.36630.33970.36140.36141,632
Oct 05, 20200.34000.36700.34000.35300.35301,842
Oct 02, 20200.28880.35000.28000.34000.340015,730
Oct 01, 20200.30590.30590.29010.30290.30296,396
Sep 30, 20200.28290.28290.28200.28200.28204,650
Sep 29, 20200.27210.28190.27210.27550.275511,798
Sep 28, 20200.30220.30930.29120.29140.29145,421
Sep 25, 20200.25500.28340.25500.25910.259114,663
Sep 24, 20200.29960.29960.28000.28000.280036,598
Sep 23, 20200.30500.31800.28660.29700.297061,714
Sep 22, 20200.32750.32750.31000.31290.31295,514
Sep 21, 20200.33850.34400.30680.31230.3123101,991
Sep 18, 2020------
Sep 17, 20200.33500.34720.33440.34620.346255,570
Sep 16, 20200.33790.36680.32930.34530.3453175,174
Sep 15, 20200.32750.33200.31450.32240.322422,000
Sep 14, 20200.32920.32920.32920.32920.3292-
Sep 11, 20200.32920.32920.32920.32920.32923,000
Sep 10, 20200.30450.32000.30260.30260.302627,200
Sep 09, 20200.28600.28600.28600.28600.2860-
Sep 08, 20200.27000.28600.26200.28600.28603,650
Sep 04, 20200.26120.26120.26120.26120.26123,000
Sep 03, 20200.27360.27360.27350.27350.27358,000
Sep 02, 20200.30300.30300.30300.30300.3030-
Sep 01, 20200.30300.30300.30300.30300.303036,000
Aug 31, 20200.29000.30420.29000.30420.30425,850
Aug 28, 20200.34970.34970.30700.30890.308925,000
Aug 27, 20200.34630.34630.34630.34630.3463-
Aug 26, 20200.34630.34630.34630.34630.3463130
Aug 25, 20200.34780.35150.34780.35150.35152,800
Aug 24, 20200.30950.30950.30950.30950.3095-
Aug 21, 20200.31510.31510.30950.30950.30951,600
Aug 20, 20200.35270.35270.33360.33360.33363,600
Aug 19, 20200.34370.34830.34300.34300.343014,500
Aug 18, 20200.27050.27600.27050.27600.276010,505
Aug 17, 20200.23000.24870.23000.24870.248719,764
Aug 14, 20200.17100.17100.17100.17100.1710-
Aug 13, 20200.17750.17750.17100.17100.171040,250
Aug 12, 20200.19000.19000.19000.19000.1900-
Aug 11, 20200.19000.19000.19000.19000.1900400
Aug 10, 20200.17350.17350.17350.17350.17351,003
Aug 07, 20200.16460.16460.15000.15000.15009,500
Aug 06, 20200.14550.14550.14550.14550.1455-
Aug 05, 20200.14550.14550.14550.14550.1455-
Aug 04, 20200.14550.14550.14550.14550.1455-
Aug 03, 20200.14550.14550.14550.14550.1455500
Jul 31, 20200.13130.13130.13130.13130.1313-
Jul 30, 20200.13920.14250.12500.13130.131365,520
Jul 29, 20200.15750.15750.15740.15740.15742,400
Jul 29, 20201:10 Stock Split
Jul 28, 20200.18200.18200.13950.15600.15603,331
Jul 28, 20201:10 Stock Split
Jul 27, 20200.20500.20500.15000.15000.15003,100
Jul 24, 20200.15000.15000.15000.15000.1500333
Jul 23, 20200.15000.15000.13250.15000.15002,550
Jul 22, 20200.13800.15500.13800.15500.155047,050
Jul 21, 20200.15800.15800.15800.15800.1580-
Jul 20, 20200.14100.15800.14100.15800.15808,530
Jul 17, 20200.14050.14050.14050.14050.1405100
Jul 16, 20200.17000.17000.17000.17000.1700-
Jul 15, 20200.17000.17000.17000.17000.1700-
Jul 14, 20200.22000.22000.17000.17000.1700750
Jul 13, 20200.20000.20000.20000.20000.2000-
Jul 10, 20200.20000.20000.20000.20000.200017,500
Jul 09, 20200.18000.18000.18000.18000.18002,500
Jul 08, 20200.17000.17000.17000.17000.17002,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...