Quetzal Copper Corp (Q)
TSXV
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 | -0.01 | -15.3846153846 | 0.065 | 0.065 | 0.055 | 57993 | 0.05586218 | CS |
| 4 | -0.04 | -42.1052631579 | 0.095 | 0.095 | 0.055 | 61006 | 0.06822832 | CS |
| 12 | -0.055 | -50 | 0.11 | 0.15 | 0.055 | 42318 | 0.08606506 | CS |
| 26 | -0.055 | -50 | 0.11 | 0.185 | 0.055 | 31709 | 0.10622545 | CS |
| 52 | -0.135 | -71.0526315789 | 0.19 | 0.24 | 0.055 | 29280 | 0.1298965 | CS |
| 156 | -0.145 | -72.5 | 0.2 | 0.27 | 0.055 | 28837 | 0.13519913 | CS |
| 260 | -0.145 | -72.5 | 0.2 | 0.27 | 0.055 | 28837 | 0.13519913 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744753200 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1744666800 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1744407600 | 0.055 | -0.005 | -8.33 | 0.06 | 0.06 | 0.055 | 20408 |
| 1744321200 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1744234800 | 0.06 | 0.005 | 9.09 | 0.06 | 0.06 | 0.06 | 50000 |
| 1744148400 | 0.055 | -0.01 | -15.38 | 0.065 | 0.065 | 0.055 | 219556 |
| 1744062000 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1743802800 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1743716400 | 0.065 | -0.01 | -13.33 | 0.065 | 0.065 | 0.065 | 35000 |
| 1743630000 | 0.075 | 0 | 0.00 | 0.07 | 0.075 | 0.07 | 65041 |
| 1743543600 | 0.075 | 0.005 | 7.14 | 0.085 | 0.085 | 0.07 | 43136 |
| 1743457200 | 0.07 | -0.02 | -22.22 | 0.08 | 0.08 | 0.07 | 607600 |
| 1743198000 | 0.09 | 0.02 | 28.57 | 0.075 | 0.09 | 0.075 | 40000 |
| 1743111600 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1743025200 | 0.07 | -0.01 | -12.50 | 0.075 | 0.075 | 0.07 | 55000 |
| 1742938800 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1742852400 | 0.08 | 0.005 | 6.67 | 0.08 | 0.08 | 0.08 | 2000 |
| 1742593200 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1742506800 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 26381 |
| 1742420400 | 0.075 | -0.02 | -21.05 | 0.085 | 0.085 | 0.075 | 39000 |
| 1742334000 | 0.095 | 0.005 | 5.56 | 0.095 | 0.095 | 0.095 | 17000 |
| 1742247600 | 0.09 | 0 | 0.00 | 0.095 | 0.095 | 0.09 | 6570 |
| 1741988400 | 0.09 | -0.005 | -5.26 | 0.1 | 0.1 | 0.09 | 112704 |
| 1741902000 | 0.095 | 0.01 | 11.76 | 0.095 | 0.095 | 0.095 | 14000 |
| 1741815600 | 0.085 | 0 | 0.00 | 0.085 | 0.13 | 0.085 | 114130 |
| 1741729200 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 1000 |
| 1741642800 | 0.085 | 0.005 | 6.25 | 0.08 | 0.085 | 0.08 | 6000 |
| 1741387200 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 93000 |
| 1741300800 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 30000 |
| 1741214400 | 0.08 | -0.005 | -5.88 | 0.08 | 0.08 | 0.08 | 7000 |
| 1741128000 | 0.085 | 0.005 | 6.25 | 0.085 | 0.085 | 0.085 | 5000 |
| 1741041600 | 0.08 | 0.005 | 6.67 | 0.08 | 0.08 | 0.08 | 27000 |
| 1740782400 | 0.075 | -0.015 | -16.67 | 0.085 | 0.09 | 0.075 | 110000 |
| 1740696000 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1740609600 | 0.09 | -0.005 | -5.26 | 0.09 | 0.09 | 0.09 | 14000 |
| 1740523200 | 0.095 | -0.005 | -5.00 | 0.1 | 0.1 | 0.09 | 69500 |
| 1740436800 | 0.1 | -0.005 | -4.76 | 0.105 | 0.105 | 0.1 | 88189 |
| 1740177600 | 0.105 | -0.015 | -12.50 | 0.12 | 0.12 | 0.105 | 28500 |
| 1740091200 | 0.12 | 0 | 0.00 | 0.12 | 0.12 | 0.12 | 2500 |
| 1740004800 | 0.12 | 0 | 0.00 | 0.12 | 0.12 | 0.12 | 43500 |
| 1739918400 | 0.12 | 0 | 0.00 | 0.12 | 0.12 | 0.12 | 3000 |
| 1739572800 | 0.12 | 0 | 0.00 | 0.12 | 0.12 | 0.115 | 24000 |
| 1739486400 | 0.12 | 0.005 | 4.35 | 0.115 | 0.12 | 0.115 | 15500 |
| 1739400000 | 0.115 | -0.015 | -11.54 | 0.125 | 0.125 | 0.11 | 15500 |
| 1739313600 | 0.13 | 0 | 0.00 | 0.13 | 0.13 | 0.13 | 9100 |
| 1739227200 | 0.13 | -0.02 | -13.33 | 0.14 | 0.14 | 0.13 | 64000 |
| 1738968000 | 0.15 | 0 | 0.00 | 0.15 | 0.15 | 0.15 | 46000 |
| 1738881600 | 0.15 | 0.03 | 25.00 | 0.14 | 0.15 | 0.13 | 29509 |
| 1738795200 | 0.12 | 0.005 | 4.35 | 0.12 | 0.13 | 0.12 | 82000 |
| 1738708800 | 0.115 | -0.005 | -4.17 | 0.12 | 0.12 | 0.115 | 11500 |
| 1738622400 | 0.12 | 0 | 0.00 | 0.12 | 0.12 | 0.12 | 61750 |
| 1738363200 | 0.12 | 0 | 0.00 | 0.12 | 0.12 | 0.105 | 31000 |
| 1738276800 | 0.12 | 0 | 0.00 | 0.12 | 0.12 | 0.12 | 5000 |
| 1738190400 | 0.12 | 0 | 0.00 | 0.12 | 0.12 | 0.12 | 5000 |
| 1738104000 | 0.12 | 0 | 0.00 | 0.13 | 0.13 | 0.12 | 47166 |
| 1738017600 | 0.12 | 0 | 0.00 | 0.12 | 0.12 | 0.12 | 2000 |
| 1737758400 | 0.12 | 0 | 0.00 | 0.12 | 0.12 | 0.12 | 39 |
| 1737672000 | 0.12 | 0.01 | 9.09 | 0.12 | 0.12 | 0.12 | 2000 |
| 1737585600 | 0.11 | 0 | 0.00 | 0.11 | 0.11 | 0.11 | 0 |
| 1737499200 | 0.11 | -0.01 | -8.33 | 0.11 | 0.11 | 0.11 | 50000 |
| 1737412800 | 0.12 | 0.01 | 9.09 | 0.12 | 0.12 | 0.12 | 20000 |
| 1737153600 | 0.11 | 0 | 0.00 | 0.11 | 0.11 | 0.11 | 20 |
| 1737067200 | 0.11 | 0 | 0.00 | 0.11 | 0.11 | 0.11 | 22000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
