Kasten Inc (PK) Historical Data - KAST | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
USOTC
Kasten Inc (PK) (KAST)
Kasten Inc (PK) (KAST) Historical

Kasten Inc (PK) (KAST)

0.0032

0.00

( 0.00% )

Updated: 08:30:01

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	CS
4	0.0003	10.3448275862	0.0029	0.0032	0.0029	34383	0.00319666	CS
12	-0.0043	-57.3333333333	0.0075	0.0075	0.0025	35902	0.00488147	CS
26	-0.0098	-75.3846153846	0.013	0.013	0.0025	59504	0.00551435	CS
52	-0.0213	-86.9387755102	0.0245	0.047	0.0025	53413	0.01156664	CS
156	-0.0678	-95.4929577465	0.071	0.12	0.0025	119463	0.05380371	CS
260	0.0013	68.4210526316	0.0019	0.4295	0.0017	152192	0.07812332	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1738362480	0.0032	0	0.00	0.0032	0.0032	0.0032	0
1738276080	0.0032	0	0.00	0.0032	0.0032	0.0032	0
1738189680	0.0032	0	0.00	0.0032	0.0032	0.0032	0
1738103280	0.0032	0	0.00	0.0032	0.0032	0.0032	0
1738016880	0.0032	0	0.00	0.0032	0.0032	0.0032	0
1737757680	0.0032	0	0.00	0.0032	0.0032	0.0032	0
1737671280	0.0032	0	0.00	0.0032	0.0032	0.0032	0
1737584880	0.0032	0	0.00	0.0032	0.0032	0.0032	0
1737498480	0.0032	0	0.00	0.0032	0.0032	0.0032	0
1737152880	0.0032	0	0.00	0.0032	0.0032	0.0032	100000
1737066120	0.0032	0	0.00	0.0032	0.0032	0.0032	0
1736979720	0.0032	0.0003001	10.35	0.0032	0.0032	0.0032	2000
1736893740	0.0028999	0	0.00	0.0028999	0.0028999	0.0028999	0
1736807340	0.0028999	0	0.00	0.0028999	0.0028999	0.0028999	0
1736548140	0.0028999	0	0.00	0.0028999	0.0028999	0.0028999	0
1736375340	0.0028999	-0.0031	-51.67	0.0028999	0.0028999	0.0028999	1150
1736288580	0.006	0	0.00	0.006	0.006	0.006	0
1736202180	0.006	0	0.00	0.006	0.006	0.006	0
1735942980	0.006	0.0032	114.29	0.006	0.006	0.006	1000
1735856760	0.0028	0	0.00	0.0028	0.0028	0.0028	0
1735683960	0.0028	-0.0032	-53.33	0.00296	0.00296	0.0028	80000
1735597740	0.006	0	0.00	0.006	0.006	0.006	2500
1735337400	0.006	0	0.00	0.006	0.006	0.006	0
1735251000	0.006	0	0.00	0.006	0.006	0.006	0
1735078200	0.006	0	0.00	0.00408	0.006	0.00408	10700
1734992400	0.006	0	0.00	0.006	0.006	0.006	5000
1734733200	0.006	0.0022	57.89	0.006	0.006	0.006	5000
1734646800	0.0038	-0.0022	-36.67	0.006	0.006	0.0038	1400
1734560760	0.006	0	0.00	0.006	0.006	0.006	0
1734474360	0.006	0.001	20.00	0.0025	0.006	0.0025	126737
1734388140	0.005	0	0.00	0.005	0.005	0.005	20050
1734128940	0.005	0	0.00	0.005	0.005	0.005	60000
1734042480	0.005	-0.001	-16.67	0.003975	0.005	0.003975	3750
1733955900	0.006	0.00185	44.58	0.005325	0.006	0.005325	40000
1733869200	0.00415	0.001	31.75	0.00415	0.00415	0.00415	1000
1733782800	0.00315	-0.00105	-25.00	0.003	0.00315	0.003	16100
1733523900	0.0042	0	0.00	0.0042	0.0042	0.0042	0
1733437500	0.0042	-0.0008	-16.00	0.005	0.006	0.003	50952
1733350980	0.005	-0.001	-16.67	0.005625	0.0065	0.005	137923
1733264700	0.006	0.001	20.00	0.0065	0.0065	0.006	20000
1733178180	0.005	-0.001	-16.67	0.003	0.005	0.003	92000
1732919340	0.006	0	0.00	0.006	0.006	0.006	0
1732746540	0.006	0	0.00	0.006	0.006	0.006	0
1732660140	0.006	0	0.00	0.006	0.006	0.006	4000
1732573200	0.006	0	0.00	0.006	0.006	0.006	0
1732314000	0.006	0	0.00	0.006	0.006	0.006	0
1732227600	0.006	0	0.00	0.006	0.006	0.006	0
1732141200	0.006	0	0.00	0.006	0.006	0.006	0
1732054800	0.006	0.002	50.00	0.006	0.006	0.006	60000
1731968640	0.004	-0.00175	-30.43	0.0057	0.0057	0.004	70000
1731709260	0.00575	0.00025	4.55	0.00575	0.00575	0.00575	20000
1731622800	0.0055	-0.0015	-21.43	0.0055	0.0055	0.0055	20000
1731536760	0.007	0.0005	7.69	0.0069	0.007	0.0069	10000
1731450000	0.0065	0	0.00	0.0065	0.0065	0.0065	0
1731363600	0.0065	0.0005	8.33	0.0075	0.0075	0.006	44000
1731104400	0.006	-0.0015	-20.00	0.0075	0.0075	0.006	8000
1731018540	0.0075	0	0.00	0.0064	0.0075	0.005	105500
1730932080	0.0075	0	0.00	0.0075	0.0075	0.0075	0
1730845680	0.0075	0.0015	25.00	0.0075	0.0075	0.0075	1500
1730759160	0.006	-0.00078	-11.50	0.007	0.007	0.006	143500

WisdomTree BTP 10Y 3x Da...

ETFS Short JPY Long EUR

WisdomTree Commodity Sec...

Innovator Premium Income...

Worldwide Healthcare

Vontobel Financial Produ...

WisdomTree Commodity Sec...

Deutsche Rohstoff

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions