Kasten Inc (PK) Historical Data - KAST | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

Kasten Inc (PK) (KAST)

0.006

0.002

(50.00%)

Closed November 19 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.0009	-13.0434782609	0.0069	0.007	0.004	30000	0.00479167	CS
4	0.00054	9.89010989011	0.00546	0.0075	0.004	42378	0.00611482	CS
12	-0.001	-14.2857142857	0.007	0.008	0.0025	57891	0.00555731	CS
26	-0.0115	-65.7142857143	0.0175	0.0175	0.0025	51068	0.00691068	CS
52	-0.015	-71.4285714286	0.021	0.047	0.0025	56956	0.01673248	CS
156	-0.032	-84.2105263158	0.038	0.12	0.0025	138027	0.05317304	CS
260	0.0037	160.869565217	0.0023	0.4295	0.0017	151583	0.07831007	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
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
1730496300	0.00678	0	0.00	0.00678	0.00678	0.00678	0
1730409900	0.00678	0	0.00	0.00678	0.00678	0.00678	0
1730323500	0.00678	0.0013201	24.18	0.00678	0.00678	0.00678	30000
1730237280	0.0054599	-0.00204	-27.20	0.0054599	0.0054599	0.0054599	13658
1730150400	0.0075	0	0.00	0.0075	0.0075	0.0075	0
1729891200	0.0075	0	0.00	0.0075	0.0075	0.0075	0
1729804800	0.0075	0	0.00	0.0075	0.0075	0.0075	0
1729718400	0.0075	0	0.00	0.0075	0.0075	0.0075	0
1729632000	0.0075	0	0.00	0.0075	0.0075	0.0075	0
1729545600	0.0075	0.000485	6.91	0.00595	0.0075	0.003825	62342
1729286760	0.007015	0	0.00	0.007015	0.007015	0.007015	0
1729200360	0.007015	0	0.00	0.007015	0.007015	0.007015	0
1729113960	0.007015	0.003015	75.38	0.007015	0.007015	0.007015	9000
1729027680	0.004	0	0.00	0.004	0.004	0.0025	100974
1728941340	0.004	0	0.00	0.004	0.004	0.004	0
1728682140	0.004	0	0.00	0.004	0.004	0.004	0
1728595740	0.004	0	0.00	0.004	0.004	0.004	0
1728509340	0.004	0	0.00	0.004	0.004	0.004	0
1728422940	0.004	0	0.00	0.004	0.004	0.004	0
1728336540	0.004	0	0.00	0.004	0.004	0.004	0
1728077340	0.004	0	0.00	0.004	0.004	0.004	0
1727990940	0.004	0	0.00	0.004	0.004	0.004	0
1727904540	0.004	0	0.00	0.004	0.004	0.004	0
1727818140	0.004	-0.0009	-18.37	0.005	0.005	0.004	110000
1727731380	0.0049	-0.0011	-18.33	0.006	0.006	0.00355	287126
1727472600	0.006	0	0.00	0.006	0.006	0.006	0
1727386200	0.006	-7.5E-5	-1.23	0.006	0.006	0.006	20000
1727299440	0.006075	0	0.00	0.006075	0.006075	0.006075	0
1727213040	0.006075	0	0.00	0.006075	0.006075	0.006075	0
1727126640	0.006075	0	0.00	0.006075	0.006075	0.006075	0
1726867440	0.006075	0	0.00	0.006075	0.006075	0.006075	0
1726781040	0.006075	0	0.00	0.006075	0.006075	0.006075	0
1726694640	0.006075	0	0.00	0.006075	0.006075	0.006075	0
1726608240	0.006075	7.5E-5	1.25	0.006075	0.006075	0.006075	107
1726522140	0.006	0	0.00	0.006	0.006	0.006	0
1726262940	0.006	0	0.00	0.006	0.006	0.006	0
1726176540	0.006	0	0.00	0.006	0.006	0.006	0
1726090140	0.006	0	0.00	0.006	0.006	0.006	0
1726003740	0.006	0	0.00	0.006	0.006	0.006	0
1725917340	0.006	0	0.00	0.006	0.006	0.006	0
1725658140	0.006	0	0.00	0.006	0.006	0.006	0
1725571740	0.006	0	0.00	0.006	0.006	0.006	0
1725485340	0.006	0	0.00	0.006	0.006	0.006	0
1725398940	0.006	0	0.00	0.006	0.006	0.006	0
1725053340	0.006	0.0009	17.65	0.008	0.008	0.006	10000
1724966400	0.0051	-0.0019	-27.14	0.0051	0.0051	0.0051	56091
1724880360	0.007	-0.0015	-17.65	0.007	0.007	0.0068	93909
1724794080	0.0085	0	0.00	0.0085	0.0085	0.0085	0
1724707680	0.0085	0	0.00	0.0085	0.0085	0.0085	0
1724448480	0.0085	0	0.00	0.0085	0.0085	0.0085	20000
1724361600	0.0085	0	0.00	0.0085	0.0085	0.0085	0
1724275200	0.0085	0	0.00	0.0085	0.0085	0.0085	0
1724188800	0.0085	0.0025	41.67	0.007	0.0085	0.007	41000

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