Abitibi Metals Corporation (QB) (AMQFF)
USOTC
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 | -0.00851 | -3.15185185185 | 0.27 | 0.2783 | 0.227 | 45872 | 0.25463862 | CS |
| 4 | -0.05851 | -18.284375 | 0.32 | 0.37 | 0.227 | 45798 | 0.31389637 | CS |
| 12 | -0.23251 | -47.0668016194 | 0.494 | 0.688 | 0.227 | 59590 | 0.3455767 | CS |
| 26 | -0.18851 | -41.8911111111 | 0.45 | 0.688 | 0.227 | 43065 | 0.36029653 | CS |
| 52 | -0.04871 | -15.7027724049 | 0.3102 | 0.688 | 0.227 | 41510 | 0.35961705 | CS |
| 156 | -0.04871 | -15.7027724049 | 0.3102 | 0.688 | 0.227 | 41510 | 0.35961705 | CS |
| 260 | -0.04871 | -15.7027724049 | 0.3102 | 0.688 | 0.227 | 41510 | 0.35961705 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718918640 | 0.26149 | 0.01429 | 5.78 | 0.25 | 0.26149 | 0.2339 | 6880 |
| 1718746140 | 0.2472 | -0.0116 | -4.48 | 0.251 | 0.252 | 0.227 | 103497 |
| 1718659680 | 0.2587999 | -0.0162 | -5.89 | 0.27 | 0.27 | 0.2587999 | 37000 |
| 1718400300 | 0.275 | 0.00636 | 2.37 | 0.275 | 0.275 | 0.275 | 2201 |
| 1718314140 | 0.26864 | -0.007619 | -2.76 | 0.27 | 0.2783 | 0.2662 | 40788 |
| 1718227680 | 0.276259 | 0 | 0.00 | 0.276259 | 0.276259 | 0.276259 | 0 |
| 1718141280 | 0.276259 | 0 | 0.00 | 0.276259 | 0.276259 | 0.276259 | 0 |
| 1718054880 | 0.276259 | -0.034941 | -11.23 | 0.3029 | 0.3029 | 0.276259 | 31520 |
| 1717795800 | 0.3111999 | 0.0003999 | 0.13 | 0.304 | 0.3111999 | 0.29375 | 25400 |
| 1717709400 | 0.3108 | -0.0041 | -1.30 | 0.3125 | 0.329 | 0.3108 | 14000 |
| 1717622460 | 0.3149 | 0.0029 | 0.93 | 0.312 | 0.32 | 0.312 | 1609 |
| 1717536360 | 0.312 | -0.0183 | -5.54 | 0.3192 | 0.32278 | 0.312 | 73000 |
| 1717450140 | 0.3303 | -0.02 | -5.71 | 0.3526 | 0.36 | 0.3303 | 4840 |
| 1717190940 | 0.3503 | 0.0012 | 0.34 | 0.34825 | 0.3503 | 0.34825 | 13213 |
| 1717104540 | 0.3491 | -0.0157 | -4.30 | 0.37 | 0.37 | 0.32385 | 90555 |
| 1717018020 | 0.3648 | 0.0023 | 0.63 | 0.3675 | 0.3675 | 0.3439 | 51525 |
| 1716931740 | 0.3625 | 0.05666 | 18.53 | 0.3165 | 0.3625 | 0.3165 | 121009 |
| 1716585840 | 0.30584 | -0.01276 | -4.01 | 0.31 | 0.3176 | 0.30584 | 40853 |
| 1716499740 | 0.3186 | 0.01618 | 5.35 | 0.32 | 0.322 | 0.31 | 81753 |
| 1716412800 | 0.30242 | -0.01508 | -4.75 | 0.31 | 0.31 | 0.30242 | 37639 |
| 1716326940 | 0.3175 | -0.0425 | -11.81 | 0.36 | 0.36 | 0.3164 | 60734 |
| 1716240180 | 0.36 | -0.01 | -2.70 | 0.37 | 0.37 | 0.3095 | 30981 |
| 1715981340 | 0.37 | 0.065 | 21.31 | 0.2993 | 0.37 | 0.2849999 | 159995 |
| 1715894940 | 0.305 | -0.0279 | -8.38 | 0.3273 | 0.32895 | 0.3025 | 45961 |
| 1715808000 | 0.3328999 | 0.0003999 | 0.12 | 0.3096999 | 0.4 | 0.3096999 | 10000 |
| 1715722140 | 0.3325 | -0.0081 | -2.38 | 0.33328 | 0.3449999 | 0.32 | 124058 |
| 1715635200 | 0.3406 | -0.0094 | -2.69 | 0.34625 | 0.355 | 0.32425 | 41481 |
| 1715376000 | 0.35 | 0.0192 | 5.80 | 0.3457 | 0.35 | 0.34 | 65093 |
| 1715289720 | 0.3308 | 0.0008 | 0.24 | 0.3529 | 0.3529 | 0.3215 | 32352 |
| 1715203200 | 0.33 | -0.0135 | -3.93 | 0.4 | 0.4 | 0.33 | 38407 |
| 1715117340 | 0.3435 | -0.0064 | -1.83 | 0.3447 | 0.349 | 0.3369 | 67500 |
| 1715030940 | 0.3499 | 0.009 | 2.64 | 0.35 | 0.355 | 0.3338999 | 140358 |
| 1714771740 | 0.3409 | 0.0109 | 3.30 | 0.3278 | 0.34545 | 0.3278 | 50150 |
| 1714685340 | 0.33 | -0.02 | -5.71 | 0.35 | 0.355 | 0.33 | 142765 |
| 1714598400 | 0.35 | 0.0128 | 3.80 | 0.340748 | 0.35 | 0.334 | 71717 |
| 1714512600 | 0.3372 | -0.0258 | -7.11 | 0.375 | 0.3812 | 0.3372 | 266696 |
| 1714425720 | 0.363 | 0.003 | 0.83 | 0.38 | 0.38 | 0.35 | 190815 |
| 1714166580 | 0.36 | -0.00335 | -0.92 | 0.363 | 0.37 | 0.3472 | 129188 |
| 1714080300 | 0.36335 | 0.03775 | 11.59 | 0.363 | 0.54 | 0.31 | 95900 |
| 1713994020 | 0.3256 | -0.0294 | -8.28 | 0.3545 | 0.3545 | 0.3132 | 28618 |
| 1713907740 | 0.355 | 0.0033 | 0.94 | 0.3541 | 0.37 | 0.3541 | 60530 |
| 1713821340 | 0.3517 | -0.0089 | -2.47 | 0.37606 | 0.4 | 0.3434 | 39050 |
| 1713561900 | 0.3605999 | -0.0219 | -5.73 | 0.38 | 0.48 | 0.3605999 | 45043 |
| 1713475500 | 0.3825 | 0.0022 | 0.58 | 0.4 | 0.4 | 0.3605999 | 50258 |
| 1713389100 | 0.3803 | -0.0155 | -3.92 | 0.6879999 | 0.6879999 | 0.37 | 45114 |
| 1713302940 | 0.3958 | -0.0383 | -8.82 | 0.4318 | 0.4882 | 0.384 | 171389 |
| 1713216000 | 0.4341 | -0.0005 | -0.12 | 0.5127 | 0.5127 | 0.43406 | 16820 |
| 1712957160 | 0.4346 | -0.0781 | -15.23 | 0.4418 | 0.5127 | 0.4346 | 26759 |
| 1712870760 | 0.5127 | -0.0673 | -11.60 | 0.45005 | 0.5127 | 0.45005 | 2089 |
| 1712784000 | 0.58 | 0.17255 | 42.35 | 0.400885 | 0.58 | 0.400885 | 10025 |
| 1712698140 | 0.40745 | -0.02455 | -5.68 | 0.404861 | 0.40745 | 0.404861 | 5876 |
| 1712611200 | 0.432 | 0 | 0.00 | 0.432 | 0.432 | 0.432 | 0 |
| 1712352000 | 0.432 | 0.032 | 8.00 | 0.43 | 0.47 | 0.4282 | 11113 |
| 1712265780 | 0.4 | -0.00512 | -1.26 | 0.4 | 0.4 | 0.4 | 5000 |
| 1712179500 | 0.40512 | 0.00762 | 1.92 | 0.4 | 0.4144 | 0.4 | 38425 |
| 1712092980 | 0.3975 | -0.0125 | -3.05 | 0.494 | 0.494 | 0.3975 | 8000 |
| 1712006940 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 0 |
| 1711661340 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 0 |
| 1711574940 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 0 |
| 1711488540 | 0.4099999 | 0.0219999 | 5.67 | 0.3711 | 0.4099999 | 0.368 | 35350 |
| 1711401600 | 0.388 | -0.022 | -5.37 | 0.4628 | 0.4628 | 0.388 | 9500 |
| 1711142880 | 0.4099999 | 0.0299999 | 7.89 | 0.4099999 | 0.4099999 | 0.4099999 | 2500 |
| 1711056240 | 0.38 | 0.02 | 5.56 | 0.3605999 | 0.38 | 0.3605999 | 6400 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
