Quartz Mountain Resources Ltd (QZM)
TSXV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.015 | -3.79746835443 | 0.395 | 0.4 | 0.38 | 6700 | 0.39089579 | CS |
| 4 | -0.1 | -20.8333333333 | 0.48 | 0.485 | 0.35 | 14843 | 0.44225787 | CS |
| 12 | -0.06 | -13.6363636364 | 0.44 | 0.52 | 0.35 | 11570 | 0.45899192 | CS |
| 26 | -0.025 | -6.17283950617 | 0.405 | 0.59 | 0.35 | 13065 | 0.4812801 | CS |
| 52 | 0.2 | 111.111111111 | 0.18 | 0.62 | 0.14 | 12967 | 0.39121164 | CS |
| 156 | 0.13 | 52 | 0.25 | 0.62 | 0.14 | 7003 | 0.3270901 | CS |
| 260 | 0.17 | 80.9523809524 | 0.21 | 0.62 | 0.115 | 6305 | 0.29091357 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730497200 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.38 | 0 |
| 1730410800 | 0.38 | -0.005 | -1.30 | 0.385 | 0.385 | 0.38 | 1000 |
| 1730324400 | 0.385 | -0.015 | -3.75 | 0.395 | 0.395 | 0.385 | 19000 |
| 1730238000 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 2500 |
| 1730151600 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1729892400 | 0.4 | 0.01 | 2.56 | 0.395 | 0.4 | 0.395 | 11001 |
| 1729806000 | 0.39 | -0.01 | -2.50 | 0.42 | 0.42 | 0.39 | 5500 |
| 1729719600 | 0.4 | -0.02 | -4.76 | 0.4099999 | 0.4099999 | 0.4 | 7519 |
| 1729633200 | 0.42 | 0.0100001 | 2.44 | 0.42 | 0.42 | 0.42 | 4000 |
| 1729546800 | 0.4099999 | -0.025 | -5.75 | 0.435 | 0.435 | 0.4 | 11500 |
| 1729287600 | 0.435 | 0.0250001 | 6.10 | 0.4 | 0.445 | 0.36 | 48800 |
| 1729201200 | 0.4099999 | -0.075 | -15.46 | 0.425 | 0.425 | 0.4099999 | 4695 |
| 1729114800 | 0.485 | 0.065 | 15.48 | 0.45 | 0.485 | 0.35 | 53500 |
| 1729028400 | 0.42 | -0.04 | -8.70 | 0.47 | 0.47 | 0.42 | 37006 |
| 1728682800 | 0.46 | 0 | 0.00 | 0.47 | 0.47 | 0.46 | 15000 |
| 1728596400 | 0.46 | -0.01 | -2.13 | 0.46 | 0.465 | 0.455 | 12500 |
| 1728510000 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 0 |
| 1728423600 | 0.47 | -0.005 | -1.05 | 0.48 | 0.48 | 0.465 | 8500 |
| 1728337200 | 0.475 | -0.005 | -1.04 | 0.475 | 0.48 | 0.475 | 19000 |
| 1728078000 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 5501 |
| 1727991600 | 0.48 | -0.01 | -2.04 | 0.49 | 0.495 | 0.48 | 14560 |
| 1727905200 | 0.49 | 0.055 | 12.64 | 0.46 | 0.49 | 0.44 | 34226 |
| 1727818800 | 0.435 | -0.015 | -3.33 | 0.44 | 0.44 | 0.435 | 12000 |
| 1727732400 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1727473200 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 60 |
| 1727386800 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1727300400 | 0.45 | 0 | 0.00 | 0.435 | 0.45 | 0.425 | 20500 |
| 1727214000 | 0.45 | -0.04 | -8.16 | 0.455 | 0.455 | 0.45 | 13500 |
| 1727127600 | 0.49 | 0 | 0.00 | 0.49 | 0.49 | 0.49 | 0 |
| 1726868400 | 0.49 | 0.02 | 4.26 | 0.49 | 0.49 | 0.49 | 4000 |
| 1726782000 | 0.47 | -0.03 | -6.00 | 0.47 | 0.47 | 0.47 | 7500 |
| 1726695600 | 0.5 | -0.02 | -3.85 | 0.49 | 0.5 | 0.49 | 35000 |
| 1726609200 | 0.52 | 0.01 | 1.96 | 0.495 | 0.52 | 0.495 | 42500 |
| 1726522800 | 0.51 | 0 | 0.00 | 0.51 | 0.51 | 0.51 | 0 |
| 1726263600 | 0.51 | 0.05 | 10.87 | 0.51 | 0.51 | 0.51 | 1000 |
| 1726177200 | 0.46 | 0 | 0.00 | 0.46 | 0.46 | 0.46 | 0 |
| 1726090800 | 0.46 | 0 | 0.00 | 0.46 | 0.46 | 0.46 | 178 |
| 1726004400 | 0.46 | 0 | 0.00 | 0.46 | 0.46 | 0.46 | 0 |
| 1725918000 | 0.46 | 0 | 0.00 | 0.46 | 0.46 | 0.46 | 0 |
| 1725658800 | 0.46 | -0.025 | -5.15 | 0.46 | 0.46 | 0.435 | 52500 |
| 1725572400 | 0.485 | 0.035 | 7.78 | 0.455 | 0.485 | 0.455 | 31500 |
| 1725486000 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1725399600 | 0.45 | 0 | 0.00 | 0.495 | 0.5 | 0.45 | 19457 |
| 1725054000 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1724967600 | 0.45 | 0 | 0.00 | 0.455 | 0.46 | 0.45 | 12500 |
| 1724881200 | 0.45 | 0 | 0.00 | 0.455 | 0.455 | 0.45 | 25000 |
| 1724794800 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1724708400 | 0.45 | -0.01 | -2.17 | 0.45 | 0.45 | 0.45 | 7500 |
| 1724449200 | 0.46 | 0.01 | 2.22 | 0.46 | 0.46 | 0.46 | 2000 |
| 1724362800 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1724276400 | 0.45 | -0.01 | -2.17 | 0.45 | 0.45 | 0.45 | 4000 |
| 1724190000 | 0.46 | 0.01 | 2.22 | 0.47 | 0.47 | 0.46 | 4002 |
| 1724103600 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1723844400 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1723758000 | 0.45 | 0.01 | 2.27 | 0.45 | 0.45 | 0.45 | 19500 |
| 1723671600 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.44 | 0 |
| 1723585200 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.44 | 12500 |
| 1723498800 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.44 | 30 |
| 1723239600 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.44 | 0 |
| 1723153200 | 0.44 | 0.01 | 2.33 | 0.44 | 0.44 | 0.44 | 5000 |
| 1723066800 | 0.43 | 0 | 0.00 | 0.43 | 0.43 | 0.43 | 0 |
| 1722980400 | 0.43 | -0.005 | -1.15 | 0.435 | 0.435 | 0.43 | 28000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
