Qutoutiao Inc (PK) Historical Data - QTTOY | 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
Qutoutiao Inc (PK) (QTTOY)
Qutoutiao Inc (PK) (QTTOY) Historical

Qutoutiao Inc (PK) (QTTOY)

0.02

0.00

(0.00%)

Closed November 22 3:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.0148	284.615384615	0.0052	1	0.0051	40363	0.01976662	DR
4	0.008	66.6666666667	0.012	1	0.0014	16979	0.01534501	DR
12	-0.005	-20	0.025	1	0.0013	10449	0.01759218	DR
26	0.0088	78.5714285714	0.0112	1	0.0013	7909	0.01776577	DR
52	-0.07	-77.7777777778	0.09	1	0.0012	8156	0.02110736	DR
156	0.01	100	0.01	1	0.0012	10048	0.03087887	DR
260	0.01	100	0.01	1	0.0012	10048	0.03087887	DR

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1732227900	0.02	0.0138	222.58	0.0196	1	0.0052	198612
1732141740	0.0062	0.0011	21.57	0.0062	0.0062	0.0062	219
1732054800	0.0051	-0.0011	-17.74	0.0061	0.0061	0.0051	1988
1731968640	0.0062	0.001	19.23	0.0062	0.0062	0.0062	271
1731709260	0.0052	0.0001	1.96	0.0052	0.0052	0.0052	724
1731622800	0.0051	-0.0089	-63.57	0.018	0.018	0.0051	80865
1731536760	0.014	0	0.00	0.014	0.014	0.0051	1299
1731450480	0.014	0.007	100.00	0.014	0.014	0.0014	1135
1731363600	0.007	-0.0125	-64.10	0.0195	0.02	0.007	14400
1731104400	0.0195	0	0.00	0.0195	0.0195	0.015	1467
1731018540	0.0195	0	0.00	0.0195	0.0195	0.015	7219
1730931600	0.0195	0.0045	30.00	0.015	0.0195	0.015	5791
1730845680	0.015	0	0.00	0.015	0.015	0.015	393
1730759160	0.015	0	0.00	0.015	0.015	0.015	617
1730496420	0.015	0	0.00	0.015	0.015	0.015	681
1730409780	0.015	0	0.00	0.015	0.015	0.015	561
1730323680	0.015	0	0.00	0.015	0.015	0.015	0
1730237280	0.015	0	0.00	0.015	0.015	0.015	694
1730150880	0.015	-0.003	-16.67	0.015	0.015	0.015	4872
1729891500	0.018	0.006	50.00	0.012	0.018	0.012	793
1729805160	0.012	0	0.00	0.012	0.012	0.012	391
1729718940	0.012	0	0.00	0.012	0.012	0.012	900
1729632300	0.012	0.001	9.09	0.012	0.012	0.012	3237
1729545600	0.011	-0.0085	-43.59	0.0114	0.0114	0.011	1985
1729286400	0.0195	0.0076	63.87	0.015	0.0195	0.015	8682
1729200000	0.0119	-0.0041	-25.63	0.0119	0.0119	0.0119	178
1729113960	0.016	-0.0001	-0.62	0.0161	0.0161	0.016	1326
1729027680	0.0161	0	0.00	0.0013	0.0161	0.0013	336
1728941220	0.0161	0	0.00	0.013	0.0161	0.013	546
1728681960	0.0161	0	0.00	0.0161	0.0161	0.0161	0
1728595560	0.0161	0	0.00	0.0161	0.0161	0.0161	220
1728508800	0.0161	0.00125	8.42	0.0161	0.0162	0.0161	10195
1728422580	0.01485	-0.00315	-17.50	0.0234	0.0234	0.01485	22591
1728336000	0.018	-0.0054	-23.08	0.018	0.018	0.018	156
1728077220	0.0234	-0.0016	-6.40	0.019	0.0234	0.019	416
1727990760	0.025	0.0016	6.84	0.019	0.025	0.019	1011
1727904000	0.0234	0.0054	30.00	0.019	0.0234	0.019	1730
1727818140	0.018	0	0.00	0.0278	0.0278	0.018	427
1727731380	0.018	0	0.00	0.018	0.023	0.018	12203
1727472000	0.018	0	0.00	0.018	0.018	0.018	1669
1727386200	0.018	-0.0044	-19.64	0.018	0.018	0.018	141
1727299200	0.0224	0.0044	24.44	0.0224	0.0224	0.0224	348
1727212800	0.018	-0.0042	-18.92	0.025	0.025	0.018	24495
1727126940	0.0222	0.0056	33.73	0.0166	0.0222	0.0166	623
1726867200	0.0166	-0.0004	-2.35	0.0166	0.0166	0.0166	3233
1726781220	0.017	0.0008	4.94	0.0162	0.017	0.0162	360
1726694460	0.0162	0.0002	1.25	0.0161	0.0162	0.0161	720
1726608240	0.016	0	0.00	0.027	0.027	0.016	10231
1726521720	0.016	-0.0065	-28.89	0.0098	0.028	0.0098	10907
1726262940	0.0225	0.0065	40.63	0.016	0.0225	0.016	30968
1726176540	0.016	-0.0064	-28.57	0.016	0.016	0.016	723
1726090140	0.0224	0.0014	6.67	0.0288	0.0288	0.0224	17022
1726003500	0.021	-0.0078	-27.08	0.021	0.021	0.016	55428
1725917220	0.0288	0	0.00	0.0288	0.0288	0.0288	0
1725658020	0.0288	0.0039001	15.66	0.0288	0.0288	0.0288	2795
1725571440	0.0248999	-0.0039	-13.54	0.0248999	0.0248999	0.0248999	740
1725485040	0.0288	0.0078	37.14	0.0275	0.038	0.0225	29602
1725398880	0.021	-0.004	-16.00	0.025	0.025	0.021	2072
1725053340	0.025	-0.00585	-18.96	0.025	0.025	0.021	3945
1724966400	0.03085	0.00585	23.40	0.025	0.03085	0.025	6283
1724880360	0.025	0.007	38.89	0.01	0.025	0.01	14458
1724794140	0.018	0	0.00	0.018	0.018	0.018	0
1724707740	0.018	0	0.00	0.018	0.018	0.018	237
1724448480	0.018	0	0.00	0.018	0.018	0.018	512
1724362140	0.018	0.001	5.88	0.017	0.018	0.017	840

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