Char Technologies Ltd (YES)
TSXV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719351600 | 0.35 | 0.0050001 | 1.45 | 0.37 | 0.37 | 0.35 | 9200 |
| 1719265200 | 0.3449999 | -0.015 | -4.17 | 0.335 | 0.35 | 0.335 | 43761 |
| 1719006000 | 0.36 | 0 | 0.00 | 0.34 | 0.36 | 0.335 | 19900 |
| 1718919600 | 0.36 | 0.02 | 5.88 | 0.34 | 0.36 | 0.34 | 1245 |
| 1718833200 | 0.34 | -0.01 | -2.86 | 0.34 | 0.36 | 0.34 | 66930 |
| 1718746800 | 0.35 | 0.02 | 6.06 | 0.34 | 0.35 | 0.34 | 16600 |
| 1718660400 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 0 |
| 1718401200 | 0.33 | -0.045 | -12.00 | 0.355 | 0.355 | 0.33 | 59800 |
| 1718314800 | 0.375 | 0 | 0.00 | 0.375 | 0.375 | 0.375 | 8 |
| 1718228400 | 0.375 | 0.01 | 2.74 | 0.36 | 0.375 | 0.36 | 30528 |
| 1718142000 | 0.365 | 0.005 | 1.39 | 0.355 | 0.365 | 0.34 | 39500 |
| 1718055600 | 0.36 | -0.03 | -7.69 | 0.37 | 0.38 | 0.355 | 52803 |
| 1717796400 | 0.39 | 0.005 | 1.30 | 0.39 | 0.39 | 0.39 | 1000 |
| 1717710000 | 0.385 | 0.005 | 1.32 | 0.37 | 0.39 | 0.37 | 239620 |
| 1717623600 | 0.38 | -0.01 | -2.56 | 0.36 | 0.38 | 0.36 | 20690 |
| 1717537200 | 0.39 | 0.03 | 8.33 | 0.35 | 0.39 | 0.35 | 124070 |
| 1717450800 | 0.36 | -0.03 | -7.69 | 0.36 | 0.36 | 0.36 | 2000 |
| 1717191600 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 3800 |
| 1717105200 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 51650 |
| 1717018800 | 0.39 | 0.02 | 5.41 | 0.38 | 0.39 | 0.38 | 67367 |
| 1716932400 | 0.37 | 0.02 | 5.71 | 0.335 | 0.37 | 0.335 | 19490 |
| 1716846000 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 130 |
| 1716586800 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
| 1716500400 | 0.35 | 0.015 | 4.48 | 0.335 | 0.35 | 0.335 | 8000 |
| 1716414000 | 0.335 | -0.015 | -4.29 | 0.37 | 0.37 | 0.33 | 61401 |
| 1716327600 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 43077 |
| 1715982000 | 0.35 | -0.015 | -4.11 | 0.38 | 0.4 | 0.35 | 40000 |
| 1715895600 | 0.365 | 0 | 0.00 | 0.365 | 0.365 | 0.365 | 3000 |
| 1715809200 | 0.365 | 0 | 0.00 | 0.365 | 0.365 | 0.365 | 0 |
| 1715722800 | 0.365 | 0 | 0.00 | 0.365 | 0.365 | 0.365 | 16500 |
| 1715636400 | 0.365 | 0.005 | 1.39 | 0.36 | 0.37 | 0.36 | 49000 |
| 1715377200 | 0.36 | 0 | 0.00 | 0.38 | 0.38 | 0.36 | 16600 |
| 1715290800 | 0.36 | -0.01 | -2.70 | 0.37 | 0.37 | 0.36 | 15500 |
| 1715204400 | 0.37 | 0 | 0.00 | 0.37 | 0.37 | 0.37 | 43000 |
| 1715118000 | 0.37 | 0 | 0.00 | 0.37 | 0.37 | 0.37 | 0 |
| 1715031600 | 0.37 | 0 | 0.00 | 0.385 | 0.385 | 0.37 | 17102 |
| 1714772400 | 0.37 | 0 | 0.00 | 0.37 | 0.37 | 0.37 | 0 |
| 1714686000 | 0.37 | 0 | 0.00 | 0.37 | 0.37 | 0.37 | 3000 |
| 1714599600 | 0.37 | 0 | 0.00 | 0.395 | 0.395 | 0.37 | 5500 |
| 1714513200 | 0.37 | -0.03 | -7.50 | 0.37 | 0.37 | 0.37 | 112500 |
| 1714426800 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1714167600 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1714081200 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1713994800 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 28000 |
| 1713908400 | 0.4 | 0.02 | 5.26 | 0.39 | 0.4099999 | 0.39 | 45500 |
| 1713822000 | 0.38 | -0.015 | -3.80 | 0.385 | 0.39 | 0.38 | 29750 |
| 1713562800 | 0.395 | -0.005 | -1.25 | 0.395 | 0.395 | 0.395 | 30000 |
| 1713476400 | 0.4 | 0 | 0.00 | 0.39 | 0.4 | 0.39 | 35000 |
| 1713390000 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1713303600 | 0.4 | 0.01 | 2.56 | 0.4 | 0.4 | 0.4 | 600 |
| 1713217200 | 0.39 | 0.005 | 1.30 | 0.425 | 0.43 | 0.39 | 24510 |
| 1712958000 | 0.385 | -0.015 | -3.75 | 0.4 | 0.4 | 0.38 | 25000 |
| 1712871600 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 2500 |
| 1712785200 | 0.4 | -0.005 | -1.23 | 0.4 | 0.4 | 0.38 | 64550 |
| 1712698800 | 0.405 | 0.005 | 1.25 | 0.405 | 0.405 | 0.405 | 10500 |
| 1712612400 | 0.4 | -0.01 | -2.44 | 0.42 | 0.42 | 0.4 | 44200 |
| 1712353200 | 0.4099999 | -0.04 | -8.89 | 0.405 | 0.4099999 | 0.405 | 13330 |
| 1712266800 | 0.45 | 0.01 | 2.27 | 0.44 | 0.45 | 0.44 | 15000 |
| 1712180400 | 0.44 | 0.005 | 1.15 | 0.42 | 0.44 | 0.42 | 46397 |
| 1712094000 | 0.435 | 0 | 0.00 | 0.435 | 0.435 | 0.435 | 0 |
| 1712007600 | 0.435 | 0 | 0.00 | 0.435 | 0.435 | 0.435 | 0 |
| 1711662000 | 0.435 | 0.0250001 | 6.10 | 0.4 | 0.44 | 0.4 | 23900 |
| 1711575600 | 0.4099999 | -0.04 | -8.89 | 0.42 | 0.42 | 0.4099999 | 179000 |
| 1711489200 | 0.45 | 0.03 | 7.14 | 0.42 | 0.45 | 0.4099999 | 66500 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
