Cruz Battery Metals Corp (BR01)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0.0135 | 0.02 | 0.012 | 97250 | 0.01981491 | DE |
| 4 | -0.0015 | -10 | 0.015 | 0.02 | 0.0105 | 60793 | 0.01578772 | DE |
| 12 | -0.0133 | -49.6268656716 | 0.0268 | 0.0297 | 0.0105 | 60190 | 0.0179987 | DE |
| 26 | -0.0133 | -49.6268656716 | 0.0268 | 0.0297 | 0.0105 | 60190 | 0.0179987 | DE |
| 52 | -0.0133 | -49.6268656716 | 0.0268 | 0.0297 | 0.0105 | 60190 | 0.0179987 | DE |
| 156 | -0.0133 | -49.6268656716 | 0.0268 | 0.0297 | 0.0105 | 60190 | 0.0179987 | DE |
| 260 | -0.0133 | -49.6268656716 | 0.0268 | 0.0297 | 0.0105 | 60190 | 0.0179987 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743110820 | 0.012 | 0 | 0.00 | 0.012 | 0.012 | 0.012 | 0 |
| 1743024420 | 0.012 | -0.008 | -40.00 | 0.012 | 0.012 | 0.012 | 4500 |
| 1742938020 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1742851620 | 0.02 | 0.0025 | 14.29 | 0.0135 | 0.02 | 0.0125 | 190000 |
| 1742592420 | 0.0175 | 0 | 0.00 | 0.0175 | 0.0175 | 0.0175 | 0 |
| 1742506020 | 0.0175 | 0.006 | 52.17 | 0.0115 | 0.0175 | 0.0115 | 127500 |
| 1742419620 | 0.0115 | 0 | 0.00 | 0.0115 | 0.0115 | 0.0115 | 0 |
| 1742333220 | 0.0115 | 0 | 0.00 | 0.0115 | 0.0115 | 0.0115 | 0 |
| 1742246820 | 0.0115 | -0.005 | -30.30 | 0.015 | 0.015 | 0.0105 | 46500 |
| 1741987620 | 0.0165 | 0.002 | 13.79 | 0.0145 | 0.0165 | 0.0145 | 17000 |
| 1741901220 | 0.0145 | 0.0025 | 20.83 | 0.0145 | 0.0145 | 0.0145 | 2000 |
| 1741814820 | 0.012 | 0 | 0.00 | 0.0115 | 0.0175 | 0.0115 | 110277 |
| 1741728420 | 0.012 | -0.0055 | -31.43 | 0.0105 | 0.0175 | 0.0105 | 102474 |
| 1741642020 | 0.0175 | 0.003 | 20.69 | 0.0175 | 0.0175 | 0.0175 | 30000 |
| 1741382820 | 0.0145 | -0.001 | -6.45 | 0.0175 | 0.0175 | 0.0145 | 15845 |
| 1741296420 | 0.0155 | 0.001 | 6.90 | 0.017 | 0.0175 | 0.0155 | 172600 |
| 1741210020 | 0.0145 | -0.0005 | -3.33 | 0.0175 | 0.0175 | 0.0145 | 14400 |
| 1741123620 | 0.015 | -0.0035 | -18.92 | 0.015 | 0.015 | 0.015 | 5000 |
| 1741037220 | 0.0185 | 0.0035 | 23.33 | 0.015 | 0.0185 | 0.015 | 13000 |
| 1740778020 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1740691620 | 0.015 | -0.0015 | -9.09 | 0.015 | 0.015 | 0.015 | 27431 |
| 1740605220 | 0.0165 | 0.0015 | 10.00 | 0.015 | 0.0165 | 0.015 | 25000 |
| 1740518820 | 0.015 | -0.003 | -16.67 | 0.017 | 0.017 | 0.0145 | 87928 |
| 1740432420 | 0.0179999 | 0.0019999 | 12.50 | 0.0155 | 0.0179999 | 0.0155 | 30500 |
| 1740173220 | 0.016 | -0.0025 | -13.51 | 0.016 | 0.016 | 0.016 | 54444 |
| 1740086820 | 0.0185 | 0.001 | 5.71 | 0.0165 | 0.0185 | 0.0165 | 8807 |
| 1740000420 | 0.0175 | -0.003 | -14.63 | 0.0185 | 0.0185 | 0.0175 | 92500 |
| 1739914020 | 0.0205 | 0.003 | 17.14 | 0.017 | 0.0205 | 0.017 | 20644 |
| 1739827620 | 0.0175 | 0 | 0.00 | 0.0175 | 0.0175 | 0.0175 | 0 |
| 1739568420 | 0.0175 | 0 | 0.00 | 0.0175 | 0.0175 | 0.0175 | 0 |
| 1739482020 | 0.0175 | -0.001 | -5.41 | 0.0175 | 0.022 | 0.0175 | 69572 |
| 1739395620 | 0.0185 | 0 | 0.00 | 0.0185 | 0.0185 | 0.0185 | 5000 |
| 1739309220 | 0.0185 | 0 | 0.00 | 0.0185 | 0.0185 | 0.0185 | 8500 |
| 1739222820 | 0.0185 | 0.0033 | 21.71 | 0.0185 | 0.0185 | 0.0185 | 600 |
| 1738963620 | 0.0152 | -0.003 | -16.48 | 0.0182 | 0.0199 | 0.0152 | 5369 |
| 1738877220 | 0.0182 | 0 | 0.00 | 0.0182 | 0.0182 | 0.0182 | 6000 |
| 1738790820 | 0.0182 | 0 | 0.00 | 0.0182 | 0.0182 | 0.0182 | 0 |
| 1738704420 | 0.0182 | 0.0003 | 1.68 | 0.016 | 0.0182 | 0.016 | 36000 |
| 1738618020 | 0.0179 | -0.0076 | -29.80 | 0.0179 | 0.0179 | 0.0179 | 10000 |
| 1738358820 | 0.0254999 | 0.0075 | 41.67 | 0.0179999 | 0.0254999 | 0.0179999 | 28000 |
| 1738272420 | 0.0179999 | 0 | 0.00 | 0.0179999 | 0.0179999 | 0.0179999 | 0 |
| 1738186020 | 0.0179999 | 0 | 0.00 | 0.0179999 | 0.0179999 | 0.0179999 | 0 |
| 1738099620 | 0.0179999 | 0 | 0.00 | 0.0179999 | 0.0179999 | 0.0179999 | 70360 |
| 1738013220 | 0.0179999 | -0.0014 | -7.22 | 0.0179 | 0.0179999 | 0.0168999 | 274176 |
| 1737754020 | 0.0194 | 0 | 0.00 | 0.0194 | 0.0194 | 0.0194 | 0 |
| 1737667620 | 0.0194 | 0.0013 | 7.18 | 0.0179999 | 0.02 | 0.0179999 | 128200 |
| 1737581220 | 0.0181 | -0.0019 | -9.50 | 0.0219 | 0.0219 | 0.0179999 | 129500 |
| 1737494820 | 0.02 | 0.0018 | 9.89 | 0.02 | 0.02 | 0.0199 | 13600 |
| 1737408420 | 0.0182 | 0 | 0.00 | 0.0182 | 0.0182 | 0.0182 | 0 |
| 1737149220 | 0.0182 | -0.0018 | -9.00 | 0.021 | 0.021 | 0.0182 | 40100 |
| 1737062820 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1736976420 | 0.02 | -0.0001 | -0.50 | 0.02 | 0.02 | 0.02 | 3000 |
| 1736890020 | 0.0201 | -0.0001 | -0.50 | 0.0262 | 0.0262 | 0.0201 | 75000 |
| 1736803620 | 0.0202 | 0.0021 | 11.60 | 0.025 | 0.025 | 0.0151 | 242000 |
| 1736544420 | 0.0181 | 0.001 | 5.85 | 0.024 | 0.024 | 0.0181 | 27083 |
| 1736458020 | 0.0171 | -0.0041 | -19.34 | 0.0297 | 0.0297 | 0.0171 | 183200 |
| 1736371620 | 0.0212 | -0.0083 | -28.14 | 0.0213 | 0.0248999 | 0.0212 | 121001 |
| 1736285220 | 0.0295 | 0.0083 | 39.15 | 0.026 | 0.0295 | 0.0122 | 82121 |
| 1736198820 | 0.0212 | -0.0056 | -20.90 | 0.0212 | 0.0212 | 0.0212 | 2000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
