Yerbae Brands Corp (YERB.U)
TSXV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.02 | 6.66666666667 | 0.3 | 0.335 | 0.28 | 3364 | 0.31853252 | CS |
| 4 | 0.01 | 3.22580645161 | 0.31 | 0.365 | 0.24 | 7514 | 0.29550595 | CS |
| 12 | -0.22 | -40.7407407407 | 0.54 | 0.61 | 0.24 | 24366 | 0.41163058 | CS |
| 26 | -0.74 | -69.8113207547 | 1.06 | 1.25 | 0.24 | 24778 | 0.57831295 | CS |
| 52 | -1.88 | -85.4545454545 | 2.2 | 2.6 | 0.24 | 26808 | 1.22721483 | CS |
| 156 | -0.98 | -75.3846153846 | 1.3 | 2.6 | 0.24 | 23611 | 1.29835749 | CS |
| 260 | -0.98 | -75.3846153846 | 1.3 | 2.6 | 0.24 | 23611 | 1.29835749 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721252400 | 0.32 | -0.015 | -4.48 | 0.3 | 0.32 | 0.3 | 3460 |
| 1721166000 | 0.335 | 0.055 | 19.64 | 0.295 | 0.335 | 0.295 | 7848 |
| 1721079600 | 0.28 | -0.02 | -6.67 | 0.28 | 0.28 | 0.28 | 1610 |
| 1720820400 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 2200 |
| 1720734000 | 0.3 | -0.01 | -3.23 | 0.3 | 0.3 | 0.3 | 1700 |
| 1720647600 | 0.31 | -0.005 | -1.59 | 0.31 | 0.31 | 0.31 | 500 |
| 1720561200 | 0.315 | 0 | 0.00 | 0.315 | 0.315 | 0.315 | 0 |
| 1720474800 | 0.315 | -0.005 | -1.56 | 0.32 | 0.32 | 0.3 | 5313 |
| 1720215600 | 0.32 | -0.03 | -8.57 | 0.35 | 0.35 | 0.32 | 1933 |
| 1720129200 | 0.35 | 0.01 | 2.94 | 0.365 | 0.365 | 0.33 | 1600 |
| 1720042800 | 0.34 | 0.015 | 4.62 | 0.34 | 0.34 | 0.34 | 903 |
| 1719956400 | 0.325 | 0.025 | 8.33 | 0.325 | 0.325 | 0.325 | 6000 |
| 1719610800 | 0.3 | 0.02 | 7.14 | 0.275 | 0.3 | 0.275 | 5700 |
| 1719524400 | 0.28 | -0.005 | -1.75 | 0.2849999 | 0.29 | 0.28 | 9530 |
| 1719438000 | 0.2849999 | 0.0299999 | 11.76 | 0.26 | 0.2849999 | 0.26 | 4033 |
| 1719351600 | 0.255 | 0.01 | 4.08 | 0.25 | 0.255 | 0.25 | 1135 |
| 1719265200 | 0.245 | -0.045 | -15.52 | 0.265 | 0.2849999 | 0.24 | 18720 |
| 1719006000 | 0.29 | -0.02 | -6.45 | 0.3 | 0.3 | 0.27 | 30400 |
| 1718919600 | 0.31 | 0.01 | 3.33 | 0.31 | 0.3449999 | 0.295 | 32675 |
| 1718833200 | 0.3 | -0.04 | -11.76 | 0.3 | 0.315 | 0.3 | 10000 |
| 1718746800 | 0.34 | 0.03 | 9.68 | 0.315 | 0.34 | 0.305 | 31850 |
| 1718660400 | 0.31 | -0.07 | -18.42 | 0.35 | 0.35 | 0.295 | 45972 |
| 1718401200 | 0.38 | 0.005 | 1.33 | 0.35 | 0.38 | 0.33 | 11075 |
| 1718314800 | 0.375 | 0.045 | 13.64 | 0.37 | 0.4 | 0.33 | 19200 |
| 1718228400 | 0.33 | -0.095 | -22.35 | 0.4 | 0.4 | 0.33 | 11600 |
| 1718142000 | 0.425 | 0.025 | 6.25 | 0.4 | 0.425 | 0.39 | 5384 |
| 1718055600 | 0.4 | -0.02 | -4.76 | 0.405 | 0.425 | 0.385 | 10100 |
| 1717796400 | 0.42 | 0.12 | 40.00 | 0.3 | 0.42 | 0.295 | 53950 |
| 1717710000 | 0.3 | -0.04 | -11.76 | 0.335 | 0.34 | 0.3 | 40541 |
| 1717623600 | 0.34 | -0.01 | -2.86 | 0.3449999 | 0.35 | 0.34 | 31575 |
| 1717537200 | 0.35 | -0.03 | -7.89 | 0.375 | 0.395 | 0.35 | 85920 |
| 1717450800 | 0.38 | 0 | 0.00 | 0.425 | 0.425 | 0.38 | 28075 |
| 1717191600 | 0.38 | -0.05 | -11.63 | 0.43 | 0.43 | 0.38 | 76368 |
| 1717105200 | 0.43 | 0 | 0.00 | 0.44 | 0.45 | 0.43 | 42900 |
| 1717018800 | 0.43 | 0.01 | 2.38 | 0.4 | 0.45 | 0.4 | 11500 |
| 1716932400 | 0.42 | -0.01 | -2.33 | 0.445 | 0.445 | 0.39 | 23540 |
| 1716846000 | 0.43 | -0.02 | -4.44 | 0.435 | 0.48 | 0.4 | 80852 |
| 1716586800 | 0.45 | 0 | 0.00 | 0.425 | 0.45 | 0.425 | 8872 |
| 1716500400 | 0.45 | 0.01 | 2.27 | 0.43 | 0.46 | 0.43 | 7100 |
| 1716414000 | 0.44 | -0.05 | -10.20 | 0.45 | 0.48 | 0.43 | 56712 |
| 1716327600 | 0.49 | 0.035 | 7.69 | 0.45 | 0.51 | 0.44 | 65950 |
| 1715982000 | 0.455 | 0.015 | 3.41 | 0.44 | 0.5 | 0.43 | 41000 |
| 1715895600 | 0.44 | 0.01 | 2.33 | 0.44 | 0.46 | 0.44 | 2650 |
| 1715809200 | 0.43 | 0 | 0.00 | 0.425 | 0.46 | 0.42 | 15500 |
| 1715722800 | 0.43 | 0.005 | 1.18 | 0.42 | 0.46 | 0.415 | 48010 |
| 1715636400 | 0.425 | -0.045 | -9.57 | 0.47 | 0.49 | 0.425 | 64340 |
| 1715377200 | 0.47 | -0.005 | -1.05 | 0.47 | 0.51 | 0.47 | 47320 |
| 1715290800 | 0.475 | -0.015 | -3.06 | 0.49 | 0.495 | 0.47 | 76355 |
| 1715204400 | 0.49 | -0.02 | -3.92 | 0.5 | 0.52 | 0.49 | 41203 |
| 1715118000 | 0.51 | -0.02 | -3.77 | 0.52 | 0.52 | 0.51 | 4200 |
| 1715031600 | 0.53 | -0.04 | -7.02 | 0.61 | 0.61 | 0.52 | 26000 |
| 1714772400 | 0.5699999 | 0.0749999 | 15.15 | 0.5699999 | 0.58 | 0.52 | 19482 |
| 1714686000 | 0.495 | 0 | 0.00 | 0.53 | 0.53 | 0.495 | 5000 |
| 1714599600 | 0.495 | -0.005 | -1.00 | 0.52 | 0.52 | 0.495 | 7200 |
| 1714513200 | 0.5 | 0.005 | 1.01 | 0.49 | 0.55 | 0.49 | 28500 |
| 1714426800 | 0.495 | -0.055 | -10.00 | 0.53 | 0.54 | 0.495 | 13500 |
| 1714167600 | 0.55 | -0.02 | -3.51 | 0.5 | 0.55 | 0.49 | 4000 |
| 1714081200 | 0.5699999 | 0.0499999 | 9.62 | 0.54 | 0.5699999 | 0.48 | 29923 |
| 1713994800 | 0.52 | -0.01 | -1.89 | 0.54 | 0.58 | 0.495 | 31650 |
| 1713908400 | 0.53 | 0.02 | 3.92 | 0.5 | 0.58 | 0.5 | 13325 |
| 1713822000 | 0.51 | -0.04 | -7.27 | 0.54 | 0.54 | 0.495 | 45850 |
| 1713562800 | 0.55 | -0.05 | -8.33 | 0.6 | 0.6 | 0.55 | 22568 |
| 1713476400 | 0.6 | -0.03 | -4.76 | 0.6 | 0.6 | 0.56 | 6000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
