American Tungsten Corporation (QB) (DEMRF)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1588 | -19.0636254502 | 0.833 | 0.84 | 0.505 | 186164 | 0.62413057 | CS |
| 4 | -0.8608 | -56.0781758958 | 1.535 | 1.574 | 0.505 | 325920 | 1.02578941 | CS |
| 12 | 0.2742 | 68.55 | 0.4 | 1.7 | 0.3651 | 213579 | 1.17287172 | CS |
| 26 | 0.2919 | 76.3536489668 | 0.3823 | 1.7 | 0.34935 | 209379 | 1.17193613 | CS |
| 52 | 0.2919 | 76.3536489668 | 0.3823 | 1.7 | 0.34935 | 209379 | 1.17193613 | CS |
| 156 | 0.2919 | 76.3536489668 | 0.3823 | 1.7 | 0.34935 | 209379 | 1.17193613 | CS |
| 260 | 0.2919 | 76.3536489668 | 0.3823 | 1.7 | 0.34935 | 209379 | 1.17193613 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741901340 | 0.6742 | 0.0542 | 8.74 | 0.62 | 0.7399 | 0.62 | 195414 |
| 1741814940 | 0.62 | 0.06916 | 12.56 | 0.547 | 0.625 | 0.5301 | 133622 |
| 1741728480 | 0.55084 | -0.04666 | -7.81 | 0.609 | 0.617862 | 0.505 | 193285 |
| 1741641600 | 0.5975 | -0.207048 | -25.73 | 0.81025 | 0.84 | 0.578 | 460513 |
| 1741386000 | 0.804548 | -0.014252 | -1.74 | 0.828 | 0.835 | 0.78 | 65519 |
| 1741300140 | 0.8188 | 0.0046 | 0.56 | 0.833 | 0.8397 | 0.78923 | 77880 |
| 1741213440 | 0.8142 | 0.0142 | 1.78 | 0.8149999 | 0.8555 | 0.8142 | 126043 |
| 1741126800 | 0.8 | -0.0179 | -2.19 | 0.88 | 0.94 | 0.79 | 300783 |
| 1741040760 | 0.8179 | -0.0121 | -1.46 | 0.85 | 0.8848 | 0.8036 | 273028 |
| 1740781260 | 0.83 | -0.1223 | -12.84 | 0.937 | 0.9599 | 0.8 | 224849 |
| 1740695340 | 0.9523 | -0.0477 | -4.77 | 1 | 1.0149999 | 0.794 | 306964 |
| 1740608400 | 1 | -0.1 | -9.09 | 1.126942 | 1.15 | 0.996307 | 345454 |
| 1740522480 | 1.1 | -0.06 | -5.45 | 1.18 | 1.2 | 1.07 | 178572 |
| 1740435600 | 1.1634 | 0.04 | 3.87 | 1.22 | 1.22 | 1.1399999 | 336954 |
| 1740176400 | 1.12 | -0.03 | -2.27 | 1.17 | 1.2 | 1.06 | 221822 |
| 1740090480 | 1.146 | -0.03 | -2.88 | 1.29 | 1.33 | 1.1399999 | 354913 |
| 1740003960 | 1.18 | 0 | 0.00 | 1.235 | 1.42 | 1.18 | 1256991 |
| 1739917740 | 1.18 | 0.01 | 0.85 | 1.25 | 1.28 | 1.1299999 | 440704 |
| 1739572020 | 1.17 | -0.16 | -12.03 | 1.33 | 1.35 | 1.1 | 352646 |
| 1739485320 | 1.33 | -0.2 | -13.07 | 1.535 | 1.574 | 1.25 | 541942 |
| 1739398920 | 1.53 | -0.11 | -6.87 | 1.65 | 1.7 | 1.3956 | 660765 |
| 1739312940 | 1.6428 | 0.29 | 21.23 | 1.47 | 1.66 | 1.415 | 1151697 |
| 1739226000 | 1.355123 | 0.41 | 42.67 | 0.99335 | 1.5799 | 0.965 | 1617478 |
| 1738967160 | 0.9498 | -0.0202 | -2.08 | 1 | 1 | 0.92 | 12199 |
| 1738880400 | 0.97 | 0.05 | 5.43 | 0.93 | 0.97 | 0.93 | 2100 |
| 1738794000 | 0.92 | -0.0552 | -5.66 | 0.956 | 1 | 0.92 | 15237 |
| 1738708080 | 0.9752 | 0.0863 | 9.71 | 0.9736 | 0.9974 | 0.957 | 24244 |
| 1738621740 | 0.8889 | 0.0389 | 4.58 | 0.8219999 | 0.9552 | 0.79 | 39990 |
| 1738362000 | 0.85 | -0.01115 | -1.29 | 0.87 | 0.9393 | 0.8145 | 36302 |
| 1738276080 | 0.86115 | -0.00885 | -1.02 | 0.91545 | 0.95 | 0.8292 | 30148 |
| 1738189740 | 0.87 | 0.03025 | 3.60 | 0.8668 | 0.941 | 0.8668 | 33322 |
| 1738103280 | 0.83975 | 0.0177501 | 2.16 | 0.806 | 0.854 | 0.806 | 63203 |
| 1738016820 | 0.8219999 | 0.0529999 | 6.89 | 0.8 | 0.844 | 0.785 | 41885 |
| 1737757440 | 0.769 | 0.0355 | 4.84 | 0.774 | 0.84 | 0.75155 | 26560 |
| 1737671220 | 0.7335 | 0.0788001 | 12.04 | 0.685 | 0.734 | 0.685 | 2886 |
| 1737584640 | 0.6546999 | 0.0546999 | 9.12 | 0.6565 | 0.658285 | 0.6352 | 6446 |
| 1737498540 | 0.6 | 0.0717 | 13.57 | 0.6 | 0.6 | 0.6 | 665 |
| 1737152880 | 0.5283 | -0.0017 | -0.32 | 0.532 | 0.545 | 0.515 | 10262 |
| 1737066420 | 0.53 | -0.02 | -3.64 | 0.54415 | 0.548 | 0.52855 | 14639 |
| 1736979720 | 0.55 | 0.0532 | 10.71 | 0.53 | 0.557 | 0.53 | 13020 |
| 1736893380 | 0.4968 | 0.0166 | 3.46 | 0.49 | 0.507 | 0.4885 | 13120 |
| 1736806800 | 0.4802 | 0.0317 | 7.07 | 0.492 | 0.492 | 0.4802 | 5100 |
| 1736547720 | 0.4485 | 0.0575 | 14.71 | 0.4546 | 0.5 | 0.421 | 6600 |
| 1736375340 | 0.391 | 0.0125 | 3.30 | 0.395 | 0.395 | 0.3721999 | 3060 |
| 1736288940 | 0.3785 | 0.00545 | 1.46 | 0.3765 | 0.3785 | 0.3765 | 2180 |
| 1736202360 | 0.37305 | -0.02675 | -6.69 | 0.389 | 0.389 | 0.3651 | 5620 |
| 1735942980 | 0.3998 | -0.0002 | -0.05 | 0.3998 | 0.3998 | 0.3998 | 5000 |
| 1735856400 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1735683600 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1735597200 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1735338000 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1735251600 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1735078800 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1734992400 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1734733200 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1734646800 | 0.4 | 0.0107 | 2.75 | 0.4 | 0.4 | 0.4 | 2000 |
| 1734560760 | 0.3893 | 0 | 0.00 | 0.3893 | 0.3893 | 0.3893 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
