Quebec Innovative Materials Corp (QIMC)
CSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.08 | -23.5294117647 | 0.34 | 0.345 | 0.26 | 1576596 | 0.30040333 | CS |
| 4 | -0.01 | -3.7037037037 | 0.27 | 0.45 | 0.26 | 1868936 | 0.35114995 | CS |
| 12 | 0.125 | 92.5925925926 | 0.135 | 0.45 | 0.11 | 1818632 | 0.2702534 | CS |
| 26 | 0.235 | 940 | 0.025 | 0.45 | 0.015 | 1201474 | 0.20813699 | CS |
| 52 | 0.23 | 766.666666667 | 0.03 | 0.45 | 0.01 | 745276 | 0.17396434 | CS |
| 156 | 0.18 | 225 | 0.08 | 0.45 | 0.01 | 571054 | 0.13669427 | CS |
| 260 | 0.18 | 225 | 0.08 | 0.45 | 0.01 | 571054 | 0.13669427 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730495100 | 0.26 | -0.055 | -17.46 | 0.32 | 0.32 | 0.26 | 1355733 |
| 1730408700 | 0.315 | -0.01 | -3.08 | 0.315 | 0.33 | 0.29 | 820205 |
| 1730322300 | 0.325 | 0.045 | 16.07 | 0.2849999 | 0.33 | 0.275 | 1664602 |
| 1730235900 | 0.28 | 0.005 | 1.82 | 0.275 | 0.3 | 0.265 | 1735916 |
| 1730149500 | 0.275 | -0.045 | -14.06 | 0.325 | 0.33 | 0.27 | 1983678 |
| 1729890300 | 0.32 | -0.015 | -4.48 | 0.34 | 0.3449999 | 0.31 | 1678580 |
| 1729803900 | 0.335 | -0.015 | -4.29 | 0.38 | 0.4 | 0.325 | 2534073 |
| 1729717500 | 0.35 | 0.01 | 2.94 | 0.335 | 0.355 | 0.315 | 1149217 |
| 1729631100 | 0.34 | -0.045 | -11.69 | 0.385 | 0.39 | 0.315 | 2006145 |
| 1729544700 | 0.385 | -0.01 | -2.53 | 0.4 | 0.4099999 | 0.37 | 1393251 |
| 1729285500 | 0.395 | 0.02 | 5.33 | 0.38 | 0.405 | 0.37 | 824229 |
| 1729199100 | 0.375 | -0.02 | -5.06 | 0.395 | 0.4099999 | 0.375 | 705111 |
| 1729112700 | 0.395 | -0.04 | -9.20 | 0.44 | 0.45 | 0.39 | 2212298 |
| 1729026300 | 0.435 | 0.04 | 10.13 | 0.405 | 0.435 | 0.405 | 1773042 |
| 1728680700 | 0.395 | -0.005 | -1.25 | 0.4 | 0.4099999 | 0.39 | 1890837 |
| 1728594300 | 0.4 | 0.075 | 23.08 | 0.34 | 0.4 | 0.335 | 4593946 |
| 1728507900 | 0.325 | 0.005 | 1.56 | 0.32 | 0.3449999 | 0.305 | 2306934 |
| 1728421500 | 0.32 | -0.03 | -8.57 | 0.355 | 0.375 | 0.32 | 2492627 |
| 1728335100 | 0.35 | 0.05 | 16.67 | 0.325 | 0.36 | 0.31 | 2821098 |
| 1728075900 | 0.3 | 0.0150001 | 5.26 | 0.27 | 0.305 | 0.27 | 924000 |
| 1727989500 | 0.2849999 | -0.03 | -9.52 | 0.315 | 0.315 | 0.27 | 2092695 |
| 1727903100 | 0.315 | 0.02 | 6.78 | 0.29 | 0.315 | 0.29 | 1032761 |
| 1727816700 | 0.295 | 0.015 | 5.36 | 0.28 | 0.315 | 0.275 | 1641168 |
| 1727730300 | 0.28 | 0.02 | 7.69 | 0.27 | 0.29 | 0.255 | 1172987 |
| 1727471100 | 0.26 | 0.005 | 1.96 | 0.255 | 0.305 | 0.25 | 2478653 |
| 1727384700 | 0.255 | 0.04 | 18.60 | 0.22 | 0.275 | 0.22 | 4155492 |
| 1727298300 | 0.215 | 0.025 | 13.16 | 0.195 | 0.22 | 0.18 | 1620800 |
| 1727211900 | 0.19 | -0.035 | -15.56 | 0.225 | 0.225 | 0.18 | 2648971 |
| 1727125500 | 0.225 | 0 | 0.00 | 0.22 | 0.235 | 0.215 | 592719 |
| 1726866300 | 0.225 | 0.005 | 2.27 | 0.22 | 0.24 | 0.22 | 971477 |
| 1726779900 | 0.22 | -0.03 | -12.00 | 0.25 | 0.255 | 0.215 | 1385212 |
| 1726693500 | 0.25 | -0.02 | -7.41 | 0.26 | 0.27 | 0.245 | 1618006 |
| 1726607100 | 0.27 | 0.01 | 3.85 | 0.265 | 0.29 | 0.24 | 2390087 |
| 1726520700 | 0.26 | -0.05 | -16.13 | 0.325 | 0.37 | 0.25 | 3523387 |
| 1726261500 | 0.31 | 0.035 | 12.73 | 0.275 | 0.325 | 0.275 | 2694309 |
| 1726175100 | 0.275 | 0.045 | 19.57 | 0.24 | 0.29 | 0.215 | 2807889 |
| 1726088700 | 0.23 | 0.01 | 4.55 | 0.225 | 0.255 | 0.225 | 2012853 |
| 1726002300 | 0.22 | 0.04 | 22.22 | 0.18 | 0.235 | 0.175 | 2294368 |
| 1725915900 | 0.18 | -0.03 | -14.29 | 0.22 | 0.225 | 0.18 | 1290173 |
| 1725656700 | 0.21 | 0.01 | 5.00 | 0.2049999 | 0.23 | 0.165 | 3489688 |
| 1725570300 | 0.2 | -0.06 | -23.08 | 0.255 | 0.265 | 0.19 | 4871468 |
| 1725483900 | 0.26 | -0.045 | -14.75 | 0.315 | 0.34 | 0.245 | 3738002 |
| 1725397500 | 0.305 | 0.025 | 8.93 | 0.2849999 | 0.305 | 0.275 | 1424250 |
| 1725051900 | 0.28 | 0.05 | 21.74 | 0.24 | 0.28 | 0.24 | 1546847 |
| 1724965500 | 0.23 | 0.01 | 4.55 | 0.215 | 0.26 | 0.195 | 1752280 |
| 1724879100 | 0.22 | 0.03 | 15.79 | 0.2 | 0.22 | 0.2 | 978246 |
| 1724792700 | 0.19 | 0.025 | 15.15 | 0.175 | 0.215 | 0.16 | 1584236 |
| 1724706300 | 0.165 | -0.015 | -8.33 | 0.185 | 0.185 | 0.16 | 575476 |
| 1724447100 | 0.18 | 0 | 0.00 | 0.185 | 0.19 | 0.17 | 512051 |
| 1724360700 | 0.18 | -0.005 | -2.70 | 0.19 | 0.19 | 0.18 | 125294 |
| 1724274300 | 0.185 | -0.005 | -2.63 | 0.19 | 0.195 | 0.17 | 797879 |
| 1724187900 | 0.19 | 0.015 | 8.57 | 0.185 | 0.2 | 0.175 | 972304 |
| 1724101500 | 0.175 | 0.04 | 29.63 | 0.15 | 0.185 | 0.14 | 2193406 |
| 1723842300 | 0.135 | 0.01 | 8.00 | 0.13 | 0.145 | 0.115 | 1851106 |
| 1723755900 | 0.125 | -0.02 | -13.79 | 0.145 | 0.15 | 0.125 | 1027046 |
| 1723669500 | 0.145 | 0.025 | 20.83 | 0.125 | 0.165 | 0.11 | 1231970 |
| 1723583100 | 0.12 | -0.015 | -11.11 | 0.135 | 0.135 | 0.115 | 1810026 |
| 1723496700 | 0.135 | -0.015 | -10.00 | 0.14 | 0.15 | 0.135 | 562720 |
| 1723237500 | 0.15 | 0.015 | 11.11 | 0.135 | 0.15 | 0.125 | 502589 |
| 1723151100 | 0.135 | 0.015 | 12.50 | 0.13 | 0.14 | 0.115 | 2123583 |
| 1723064700 | 0.12 | -0.05 | -29.41 | 0.17 | 0.18 | 0.12 | 2237569 |
| 1722978300 | 0.17 | 0.03 | 21.43 | 0.135 | 0.175 | 0.135 | 2244646 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
