CD Projekt SA (PK) Historical Data - OTGLY | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
USA
USOTC
CD Projekt SA (PK) (OTGLY)
CD Projekt SA (PK) (OTGLY) Historical

CD Projekt SA (PK) (OTGLY)

7.16

0.13

(1.85%)

Closed April 26 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DR
4	0	0	0	0	0	0	0	DR
12	0	0	0	0	0	0	0	DR
26	0	0	0	0	0	0	0	DR
52	0	0	0	0	0	0	0	DR
156	0	0	0	0	0	0	0	DR
260	0	0	0	0	0	0	0	DR

Date	Close	Change	Change %	Open	High	Low	Volume
1714080300	7.16	0.13	1.85	6.96	7.16	6.93	4118
1713994020	7.03	-0.18	-2.50	7.13	7.2775	7.03	9497
1713907740	7.21	0.05	0.77	7.51	7.51	7.15	48771
1713821340	7.155	0.19	2.65	7.02	7.17	7	3703
1713561900	6.97	0.11	1.60	6.95	7	6.9	5426
1713475500	6.86	-0.03	-0.44	6.8809	7.2366	6.852	53364
1713389100	6.89	0.11	1.62	6.8	6.96	6.8	13002
1713302940	6.78	-0.35	-4.91	6.78	7	6.75	46509
1713216000	7.13	-0.18	-2.46	7.1	7.13	7.05	8311
1712957160	7.31	-0.24	-3.18	7.335	7.71	7.18	8137
1712870760	7.55	0.25	3.42	7.47	7.56	7.44	12325
1712784000	7.3	-0.15	-2.01	7.37	7.37	7.18	10047
1712698140	7.45	0.03	0.40	7.826	7.826	7.38	29074
1712611200	7.42	0.1	1.37	7.35	7.68	7.307	18334
1712352000	7.32	-0.03	-0.41	7.21	7.35	7.21	12996
1712265780	7.35	0.14	1.94	7.37	7.44	7.28	15081
1712179500	7.21	-0.04	-0.55	7.37	7.37	7.1	59698
1712092980	7.25	-0.06	-0.82	7.4	7.4	7.14	45700
1712006940	7.31	0	0.00	7.29	7.35	7.17	52581
1711660800	7.31	0.13	1.81	7.2	7.35	7.18	10013
1711574580	7.18	0.18	2.57	7.14	7.19	7.12	404624
1711488540	7	-0.26	-3.58	7.104	7.2	7	6035
1711401600	7.26	0.06	0.83	7.255	7.26	7.17	2458
1711142880	7.2	0.05	0.70	7.185	7.25	7.185	1140
1711056240	7.15	0.07	0.99	7.13	7.4	7.07	5041
1710970140	7.08	0.15	2.14	6.944	7.08	6.9	7402
1710883740	6.9315	-0.08	-1.12	7.01	7.01	6.854	7372
1710796800	7.01	-0.18	-2.50	7.01	7.06	6.99	4436
1710537720	7.19	-0.27	-3.55	7.27	7.42	7.19	9863
1710451740	7.455	0.07	0.95	7.41	7.51	7.38	6630
1710365340	7.385	-0.04	-0.55	7.64	7.64	7.34	4686
1710278940	7.426	0.05	0.62	7.35	7.438	7.25	11729
1710192540	7.38	0.47	6.80	7.32	7.42	7.15	35489
1709936640	6.91	0.11	1.65	6.82	7.07	6.82	10456
1709850360	6.798	0.03	0.49	6.77	6.81	6.77	7718
1709764080	6.765	0.23	3.60	6.59	6.87	6.59	7918
1709677620	6.53	-0.09	-1.36	6.88	6.88	6.5	16191
1709590980	6.62	-0.22	-3.22	6.54	6.85	6.54	7846
1709332140	6.84	0.04	0.59	6.816	6.99	6.75	4000
1709245440	6.8	-0.05	-0.73	7.03	7.03	6.7	9926
1709159100	6.85	-0.3	-4.20	6.92	6.97	6.828	8629
1709072940	7.15	0.1	1.43	7.2	7.2	7.07	12890
1708986360	7.049	-0.07	-1.00	7.15	7.175	7.01	7190
1708726800	7.12	-0.06	-0.77	7.15	7.15	7.03	9046
1708640940	7.175	0.16	2.21	7.19	7.19	7.03	22979
1708554000	7.02	0	0.00	7.19	7.19	6.9334	13328
1708467600	7.02	0.01	0.14	7.01	7.13	6.86	17744
1708122180	7.01	0.04	0.57	6.9	7.065	6.9	3699
1708036140	6.97	0.25	3.72	6.89	7.08	6.87	18911
1707949620	6.72	-0.03	-0.44	6.78	6.9	6.64	1924
1707863340	6.75	-0.26	-3.71	6.94	6.94	6.66	5874
1707776940	7.01	0.07	1.01	6.81	7.01	6.81	19660
1707517200	6.94	0.09	1.31	6.84	6.94	6.81	5527
1707431280	6.85	0.18	2.70	6.7	6.85	6.67	11579
1707344940	6.67	0.02	0.30	6.5599999	6.7	6.5599999	8465
1707258480	6.65	-0.09	-1.34	6.53	6.7	6.53	2587
1707172140	6.74	0.25	3.82	6.63	6.762	6.49	15300
1706912580	6.492	-0.01	-0.12	6.41	6.55	6.41	25384
1706826540	6.5	0.08	1.25	6.7	6.7	6.5	2224
1706740140	6.42	0.01	0.16	6.36	6.72	6.36	5958
1706653320	6.41	0.01	0.16	6.22	6.67	6.22	13477
1706567340	6.4	-0.08	-1.16	6.43	6.54	6.4	16155
1706307780	6.475	-0.03	-0.38	6.54	6.54	6.475	3310

CD Projekt (PK)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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