Abitibi Metals Corp (AMQ)
CSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.035 | -10.1449275362 | 0.345 | 0.375 | 0.3 | 190007 | 0.32998423 | CS |
| 4 | -0.015 | -4.61538461538 | 0.325 | 0.385 | 0.3 | 137598 | 0.33875138 | CS |
| 12 | -0.185 | -37.3737373737 | 0.495 | 0.5 | 0.3 | 354407 | 0.42645168 | CS |
| 26 | -0.14 | -31.1111111111 | 0.45 | 0.76 | 0.3 | 464252 | 0.50403612 | CS |
| 52 | 0.21 | 210 | 0.1 | 0.76 | 0.08 | 558480 | 0.4597393 | CS |
| 156 | 0.21 | 210 | 0.1 | 0.76 | 0.08 | 558480 | 0.4597393 | CS |
| 260 | 0.21 | 210 | 0.1 | 0.76 | 0.08 | 558480 | 0.4597393 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721677800 | 0.315 | 0.005 | 1.61 | 0.315 | 0.315 | 0.305 | 51299 |
| 1721423100 | 0.31 | -0.01 | -3.13 | 0.32 | 0.325 | 0.3 | 216223 |
| 1721336700 | 0.32 | -0.055 | -14.67 | 0.37 | 0.37 | 0.32 | 388695 |
| 1721250300 | 0.375 | 0.025 | 7.14 | 0.35 | 0.375 | 0.35 | 116165 |
| 1721163900 | 0.35 | 0.01 | 2.94 | 0.34 | 0.355 | 0.34 | 67950 |
| 1721077500 | 0.34 | 0.01 | 3.03 | 0.3449999 | 0.35 | 0.335 | 161000 |
| 1720818300 | 0.33 | -0.01 | -2.94 | 0.34 | 0.35 | 0.33 | 220681 |
| 1720731900 | 0.34 | 0.01 | 3.03 | 0.33 | 0.3449999 | 0.325 | 109200 |
| 1720645500 | 0.33 | 0.005 | 1.54 | 0.325 | 0.34 | 0.325 | 128330 |
| 1720559100 | 0.325 | -0.02 | -5.80 | 0.3449999 | 0.3449999 | 0.325 | 120290 |
| 1720472700 | 0.3449999 | 0.0049999 | 1.47 | 0.335 | 0.36 | 0.33 | 142169 |
| 1720213500 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.33 | 96047 |
| 1720127100 | 0.34 | 0 | 0.00 | 0.34 | 0.3449999 | 0.34 | 43972 |
| 1720040700 | 0.34 | 0.01 | 3.03 | 0.34 | 0.34 | 0.325 | 109244 |
| 1719954300 | 0.33 | -0.03 | -8.33 | 0.375 | 0.375 | 0.325 | 88596 |
| 1719608700 | 0.36 | -0.015 | -4.00 | 0.37 | 0.38 | 0.36 | 44360 |
| 1719522300 | 0.375 | 0.005 | 1.35 | 0.38 | 0.385 | 0.365 | 172523 |
| 1719435900 | 0.37 | 0.045 | 13.85 | 0.325 | 0.38 | 0.325 | 220215 |
| 1719349500 | 0.325 | -0.01 | -2.99 | 0.33 | 0.33 | 0.325 | 96790 |
| 1719263100 | 0.335 | 0.005 | 1.52 | 0.325 | 0.335 | 0.32 | 71911 |
| 1719003900 | 0.33 | -0.005 | -1.49 | 0.34 | 0.34 | 0.32 | 77986 |
| 1718917500 | 0.335 | 0.005 | 1.52 | 0.35 | 0.355 | 0.33 | 569042 |
| 1718831100 | 0.33 | -0.01 | -2.94 | 0.34 | 0.34 | 0.32 | 311808 |
| 1718744700 | 0.34 | -0.005 | -1.45 | 0.3449999 | 0.3449999 | 0.325 | 415406 |
| 1718658300 | 0.3449999 | -0.03 | -8.00 | 0.365 | 0.365 | 0.3449999 | 320720 |
| 1718399100 | 0.375 | -0.015 | -3.85 | 0.39 | 0.4 | 0.37 | 219720 |
| 1718312700 | 0.39 | 0.005 | 1.30 | 0.38 | 0.39 | 0.36 | 522929 |
| 1718226300 | 0.385 | -0.01 | -2.53 | 0.395 | 0.395 | 0.375 | 155923 |
| 1718139900 | 0.395 | 0 | 0.00 | 0.395 | 0.4 | 0.385 | 183713 |
| 1718053440 | 0.395 | -0.015 | -3.66 | 0.415 | 0.415 | 0.38 | 506623 |
| 1717794300 | 0.4099999 | -0.01 | -2.38 | 0.43 | 0.43 | 0.395 | 319634 |
| 1717707900 | 0.42 | -0.02 | -4.55 | 0.45 | 0.45 | 0.42 | 377583 |
| 1717621500 | 0.44 | 0.01 | 2.33 | 0.425 | 0.445 | 0.425 | 91052 |
| 1717535100 | 0.43 | -0.01 | -2.27 | 0.43 | 0.445 | 0.42 | 493340 |
| 1717448700 | 0.44 | -0.04 | -8.33 | 0.475 | 0.475 | 0.435 | 411681 |
| 1717189500 | 0.48 | 0.005 | 1.05 | 0.485 | 0.485 | 0.465 | 172451 |
| 1717103100 | 0.475 | -0.02 | -4.04 | 0.49 | 0.49 | 0.47 | 363084 |
| 1717016700 | 0.495 | -0.005 | -1.00 | 0.5 | 0.5 | 0.475 | 434939 |
| 1716930300 | 0.5 | 0.06 | 13.64 | 0.44 | 0.5 | 0.44 | 1633905 |
| 1716843900 | 0.44 | 0.025 | 6.02 | 0.42 | 0.44 | 0.405 | 373621 |
| 1716584700 | 0.415 | -0.005 | -1.19 | 0.415 | 0.425 | 0.405 | 194007 |
| 1716498300 | 0.42 | 0.0100001 | 2.44 | 0.43 | 0.45 | 0.415 | 464369 |
| 1716411900 | 0.4099999 | -0.015 | -3.53 | 0.415 | 0.415 | 0.4 | 319958 |
| 1716325500 | 0.425 | -0.015 | -3.41 | 0.44 | 0.45 | 0.42 | 468313 |
| 1715979900 | 0.44 | 0.02 | 4.76 | 0.42 | 0.44 | 0.385 | 1009179 |
| 1715893500 | 0.42 | -0.03 | -6.67 | 0.445 | 0.445 | 0.415 | 992528 |
| 1715807100 | 0.45 | -0.015 | -3.23 | 0.46 | 0.475 | 0.445 | 492733 |
| 1715720700 | 0.465 | 0 | 0.00 | 0.46 | 0.47 | 0.44 | 542021 |
| 1715634300 | 0.465 | -0.005 | -1.06 | 0.48 | 0.48 | 0.46 | 337737 |
| 1715375100 | 0.47 | 0.02 | 4.44 | 0.455 | 0.47 | 0.455 | 469490 |
| 1715288700 | 0.45 | 0 | 0.00 | 0.46 | 0.46 | 0.44 | 348557 |
| 1715202300 | 0.45 | -0.02 | -4.26 | 0.47 | 0.47 | 0.445 | 731894 |
| 1715115900 | 0.47 | -0.005 | -1.05 | 0.475 | 0.475 | 0.455 | 592914 |
| 1715029500 | 0.475 | 0.005 | 1.06 | 0.48 | 0.48 | 0.465 | 348022 |
| 1714770300 | 0.47 | 0.02 | 4.44 | 0.46 | 0.47 | 0.445 | 599580 |
| 1714683900 | 0.45 | -0.025 | -5.26 | 0.475 | 0.48 | 0.45 | 419348 |
| 1714597500 | 0.475 | 0.005 | 1.06 | 0.47 | 0.48 | 0.455 | 494695 |
| 1714511100 | 0.47 | -0.02 | -4.08 | 0.49 | 0.49 | 0.46 | 363804 |
| 1714424700 | 0.49 | 0.005 | 1.03 | 0.495 | 0.5 | 0.475 | 796940 |
| 1714165500 | 0.485 | 0.025 | 5.43 | 0.47 | 0.495 | 0.46 | 951385 |
| 1714079100 | 0.46 | 0.01 | 2.22 | 0.46 | 0.465 | 0.435 | 858666 |
| 1713992700 | 0.45 | -0.025 | -5.26 | 0.49 | 0.49 | 0.44 | 764249 |
| 1713906300 | 0.475 | -0.005 | -1.04 | 0.475 | 0.51 | 0.475 | 316785 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
