Shamaran Petroleum Corporation (PK) Historical Data - SHASF | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
USOTC
Shamaran Petroleum Corporation (PK) (SHASF)
Shamaran Petroleum Corporation (PK) (SHASF) Historical

Shamaran Petroleum Corporation (PK) (SHASF)

0.051

-0.0045

( -8.11% )

Updated: 13:14:35

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.0086	-14.4295302013	0.0596	0.06	0.051	140250	0.05999198	CS
4	-0.0019	-3.59168241966	0.0529	0.06	0.0483	167671	0.05549942	CS
12	0.01725	51.1111111111	0.03375	0.06	0.0321	84110	0.0465664	CS
26	0.0186	57.4074074074	0.0324	0.06	0.0287	78712	0.03829746	CS
52	-0.003	-5.55555555556	0.054	0.06	0.0282	85298	0.04084968	CS
156	0.0063	14.0939597315	0.0447	0.099	0.0282	61548	0.05423015	CS
260	-0.0073	-12.5214408233	0.0583	0.099	0.0139	51549	0.05016918	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714166940	0.0555	0	0.00	0.0555	0.0555	0.0555	0
1714080540	0.0555	0	0.00	0.0555	0.0555	0.0555	0
1713994140	0.0555	0	0.00	0.0555	0.0555	0.0555	0
1713907740	0.0555	-0.0045	-7.50	0.0555	0.0555	0.0555	500
1713821340	0.06	0.0095	18.81	0.0596	0.06	0.0588	280000
1713562140	0.0505	0	0.00	0.0505	0.0505	0.0505	0
1713475740	0.0505	0	0.00	0.0505	0.0505	0.0505	0
1713389340	0.0505	0	0.00	0.0505	0.0505	0.0505	0
1713302940	0.0505	-0.0045	-8.18	0.0505	0.0505	0.0505	99000
1713216000	0.055	0.005	10.00	0.0525	0.055	0.0525	100000
1712957340	0.05	0	0.00	0.05	0.05	0.05	0
1712870940	0.05	0	0.00	0.05	0.05	0.05	0
1712784540	0.05	0	0.00	0.05	0.05	0.05	0
1712698140	0.05	-0.0044	-8.09	0.054	0.054	0.05	31000
1712611380	0.0544	0	0.00	0.0544	0.0544	0.0544	0
1712352180	0.0544	0	0.00	0.0544	0.0544	0.0544	0
1712265780	0.0544	0.0079	16.99	0.0529	0.0544	0.0483	495527
1712179200	0.0465	0	0.00	0.0465	0.0465	0.0465	0
1712092800	0.0465	0	0.00	0.0465	0.0465	0.0465	0
1712006400	0.0465	0	0.00	0.0465	0.0465	0.0465	0
1711660800	0.0465	0.0023	5.20	0.0465	0.0465	0.0465	8000
1711574940	0.0442	0	0.00	0.0442	0.0442	0.0442	0
1711488540	0.0442	-0.0002	-0.45	0.0442	0.0442	0.0442	28000
1711401840	0.0444	0	0.00	0.0444	0.0444	0.0444	0
1711142640	0.0444	0	0.00	0.0444	0.0444	0.0444	0
1711056240	0.0444	-0.00205	-4.41	0.0444	0.0444	0.0444	25000
1710970140	0.04645	0.00481	11.55	0.0439	0.04645	0.0439	2750
1710883200	0.04164	0	0.00	0.04164	0.04164	0.04164	0
1710796800	0.04164	0.00164	4.10	0.0443	0.045	0.04164	102232
1710538140	0.04	0	0.00	0.04	0.04	0.04	0
1710451740	0.04	0	0.00	0.04	0.04	0.04	0
1710365340	0.04	0	0.00	0.04	0.04	0.04	0
1710278940	0.04	0	0.00	0.04	0.04	0.04	0
1710192540	0.04	0.0031	8.40	0.037	0.0408	0.037	525000
1709936820	0.0369	0	0.00	0.0369	0.0369	0.0369	0
1709850420	0.0369	0	0.00	0.0369	0.0369	0.0369	0
1709764020	0.0369	0	0.00	0.0369	0.0369	0.0369	0
1709677620	0.0369	0.0037	11.14	0.035725	0.0369	0.035725	90000
1709590980	0.0332	0.0006001	1.84	0.0329	0.0332	0.0329	7850
1709332140	0.0325999	-0.0022	-6.32	0.0325999	0.0325999	0.0325999	7000
1709245500	0.0348	0	0.00	0.0348	0.0348	0.0348	0
1709159100	0.0348	-0.00035	-1.00	0.0348	0.0348	0.0348	10000
1709072940	0.03515	0.00165	4.93	0.033	0.03515	0.033	15250
1708986000	0.0335	0	0.00	0.0335	0.0335	0.0335	0
1708726800	0.0335	0	0.00	0.0335	0.0335	0.0335	0
1708640400	0.0335	0	0.00	0.0335	0.0335	0.0335	0
1708554000	0.0335	-0.0039	-10.43	0.037	0.037	0.0335	17000
1708467780	0.0374	0	0.00	0.0374	0.0374	0.0374	0
1708122180	0.0374	0.0039	11.64	0.0374	0.0374	0.0374	10000
1708036140	0.0335	-0.0034	-9.21	0.0345	0.03545	0.0335	3000
1707949620	0.0369	0.0024	6.96	0.0369	0.0369	0.0369	375
1707863340	0.0345	0.0018	5.50	0.0329	0.0345	0.0329	110000
1707776400	0.0327	0	0.00	0.0327	0.0327	0.0327	0
1707517200	0.0327	0.0006001	1.87	0.034525	0.034525	0.0327	115000
1707431340	0.0320999	0	0.00	0.0320999	0.0320999	0.0320999	0
1707344940	0.0320999	-0.0024	-6.96	0.0320999	0.0320999	0.0320999	11235
1707258540	0.0345	0	0.00	0.0345	0.0345	0.0345	0
1707172140	0.0345	0.0009	2.68	0.03375	0.0345	0.03375	9040
1706912580	0.0336	-0.0064	-16.00	0.0336	0.035	0.0336	13500
1706826540	0.04	0	0.00	0.04	0.04	0.04	0
1706740140	0.04	0.0048	13.64	0.04	0.04	0.04	24350
1706653740	0.0352	0	0.00	0.0352	0.0352	0.0352	0
1706567340	0.0352	0.0025	7.65	0.0374	0.0375	0.0352	116000

Shamaran Petroleum (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