Azincourt Energy Corporation (QB) (AZURF)
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 | -0.0038 | -23.0303030303 | 0.0165 | 0.0181 | 0.01235 | 23756 | 0.01778808 | CS |
| 4 | -0.00661 | -34.2309684102 | 0.01931 | 0.0204 | 0.01235 | 71361 | 0.01848902 | CS |
| 12 | -0.01074 | -45.819112628 | 0.02344 | 0.025 | 0.01235 | 91411 | 0.01839113 | CS |
| 26 | -0.0174 | -57.8073089701 | 0.0301 | 0.0375 | 0.01235 | 112056 | 0.02313615 | CS |
| 52 | -0.0163 | -56.2068965517 | 0.029 | 0.039 | 0.01235 | 144580 | 0.02575435 | CS |
| 156 | -0.0345 | -73.093220339 | 0.0472 | 0.101 | 0.01235 | 237572 | 0.05209434 | CS |
| 260 | -0.0188 | -59.6825396825 | 0.0315 | 0.1423 | 0.01 | 215977 | 0.05436555 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722374820 | 0.0159 | -0.0018 | -10.17 | 0.0159 | 0.0159 | 0.0159 | 1600 |
| 1722288300 | 0.0177 | 0 | 0.00 | 0.0177 | 0.0177 | 0.0177 | 0 |
| 1722029100 | 0.0177 | 0.0009 | 5.36 | 0.015 | 0.0177 | 0.015 | 8425 |
| 1721942400 | 0.0168 | -0.0013 | -7.18 | 0.0165 | 0.018 | 0.0165 | 17500 |
| 1721856480 | 0.0181 | 0.0005 | 2.84 | 0.0165 | 0.0181 | 0.015 | 67500 |
| 1721770140 | 0.0176 | -0.000355 | -1.98 | 0.0167 | 0.0184 | 0.0167 | 119990 |
| 1721683380 | 0.017955 | 0 | 0.00 | 0.017955 | 0.017955 | 0.017955 | 0 |
| 1721424180 | 0.017955 | 0.000605 | 3.49 | 0.018 | 0.0182 | 0.017899 | 44500 |
| 1721337720 | 0.01735 | 0 | 0.00 | 0.01735 | 0.01735 | 0.01735 | 0 |
| 1721251320 | 0.01735 | 0.00013 | 0.75 | 0.01685 | 0.0194499 | 0.01505 | 142391 |
| 1721164920 | 0.01722 | -0.00318 | -15.59 | 0.0182 | 0.0182 | 0.016 | 134384 |
| 1721078940 | 0.0204 | 0.0016 | 8.51 | 0.0204 | 0.0204 | 0.017 | 81000 |
| 1720819200 | 0.0188 | 0.001241 | 7.07 | 0.0179 | 0.0204 | 0.017 | 193531 |
| 1720733280 | 0.017559 | -0.001791 | -9.26 | 0.01778 | 0.01778 | 0.017559 | 43000 |
| 1720646880 | 0.01935 | 0.000285 | 1.49 | 0.0184 | 0.01935 | 0.0184 | 32000 |
| 1720560540 | 0.019065 | -0.000735 | -3.71 | 0.019065 | 0.019065 | 0.019065 | 8200 |
| 1720473600 | 0.0198 | 0.00215 | 12.18 | 0.0182 | 0.019825 | 0.0182 | 246456 |
| 1720214640 | 0.01765 | -0.00166 | -8.60 | 0.01765 | 0.01765 | 0.01765 | 1000 |
| 1720041000 | 0.01931 | 0.00151 | 8.48 | 0.01931 | 0.01931 | 0.01931 | 300 |
| 1719955740 | 0.0178 | -0.0004 | -2.20 | 0.0178 | 0.0178 | 0.0178 | 1050 |
| 1719868980 | 0.0182 | -0.0002 | -1.09 | 0.01819 | 0.0182 | 0.0171 | 111810 |
| 1719610020 | 0.0184 | 0.0004 | 2.22 | 0.0184 | 0.0184 | 0.0184 | 2750 |
| 1719523440 | 0.018 | 0 | 0.00 | 0.018 | 0.018 | 0.018 | 0 |
| 1719437040 | 0.018 | 0.0005 | 2.86 | 0.01425 | 0.018 | 0.01425 | 122730 |
| 1719350880 | 0.0175 | 0.0005 | 2.94 | 0.0175 | 0.0175 | 0.0175 | 32000 |
| 1719264540 | 0.017 | -0.0005 | -2.86 | 0.01625 | 0.0175 | 0.015 | 23820 |
| 1719005220 | 0.0175 | -0.0025 | -12.50 | 0.0219 | 0.025 | 0.01375 | 1520045 |
| 1718918640 | 0.02 | 0.0007 | 3.63 | 0.02 | 0.0219 | 0.02 | 16520 |
| 1718746140 | 0.0193 | -2.0E-5 | -0.10 | 0.0193 | 0.0193 | 0.0193 | 890 |
| 1718659680 | 0.01932 | 0.00112 | 6.15 | 0.02072 | 0.02082 | 0.01932 | 7450 |
| 1718400300 | 0.0182 | -0.0017 | -8.54 | 0.0182 | 0.0182 | 0.0182 | 7600 |
| 1718314140 | 0.0199 | 0.000109 | 0.55 | 0.021 | 0.0214 | 0.0199 | 60300 |
| 1718227800 | 0.019791 | 0 | 0.00 | 0.019791 | 0.019791 | 0.019791 | 0 |
| 1718141400 | 0.019791 | 0 | 0.00 | 0.019791 | 0.019791 | 0.019791 | 0 |
| 1718055000 | 0.019791 | 0 | 0.00 | 0.019791 | 0.019791 | 0.019791 | 0 |
| 1717795800 | 0.019791 | 0.001691 | 9.34 | 0.0182 | 0.0200499 | 0.0182 | 32000 |
| 1717709400 | 0.0181 | -0.0007 | -3.72 | 0.0204 | 0.0204 | 0.0179 | 60604 |
| 1717622460 | 0.0188 | -0.00144 | -7.11 | 0.0188 | 0.0188 | 0.0188 | 31000 |
| 1717536360 | 0.02024 | 0.00234 | 13.07 | 0.02024 | 0.02024 | 0.02024 | 40000 |
| 1717450140 | 0.0179 | -0.0041 | -18.64 | 0.019265 | 0.019265 | 0.0179 | 39835 |
| 1717190940 | 0.022 | 0.0037 | 20.22 | 0.02035 | 0.022 | 0.02035 | 27500 |
| 1717104540 | 0.0183 | -0.0036 | -16.44 | 0.018 | 0.0183 | 0.018 | 92500 |
| 1717018140 | 0.0219 | 0 | 0.00 | 0.0219 | 0.0219 | 0.0219 | 0 |
| 1716931740 | 0.0219 | -0.0001 | -0.45 | 0.0166 | 0.0219 | 0.0166 | 3410 |
| 1716585840 | 0.022 | 0.003 | 15.79 | 0.022 | 0.022 | 0.022 | 13000 |
| 1716499740 | 0.019 | 0.0007 | 3.83 | 0.0196 | 0.0218 | 0.019 | 50250 |
| 1716412800 | 0.0183 | -0.0028 | -13.27 | 0.0233 | 0.0233 | 0.0183 | 241097 |
| 1716326580 | 0.0211 | 0 | 0.00 | 0.0211 | 0.0211 | 0.0211 | 0 |
| 1716240180 | 0.0211 | 0.0002001 | 0.96 | 0.0197 | 0.0211 | 0.01925 | 61980 |
| 1715981340 | 0.0208999 | 0.0015879 | 8.22 | 0.02132 | 0.022 | 0.0208999 | 82720 |
| 1715894400 | 0.019312 | 0 | 0.00 | 0.019312 | 0.019312 | 0.019312 | 0 |
| 1715808000 | 0.019312 | -0.000283 | -1.44 | 0.0184 | 0.02104 | 0.0184 | 45000 |
| 1715721600 | 0.019595 | 0 | 0.00 | 0.019595 | 0.019595 | 0.019595 | 0 |
| 1715635200 | 0.019595 | 0 | 0.00 | 0.019595 | 0.019595 | 0.019595 | 0 |
| 1715376000 | 0.019595 | -0.000305 | -1.53 | 0.022 | 0.022 | 0.019595 | 2500 |
| 1715289720 | 0.0199 | -0.001025 | -4.90 | 0.0139 | 0.0199 | 0.0139 | 32621 |
| 1715203200 | 0.020925 | -0.000975 | -4.45 | 0.02344 | 0.02344 | 0.0161 | 208740 |
| 1715117340 | 0.0219 | 0.0009 | 4.29 | 0.01825 | 0.0219 | 0.01825 | 187798 |
| 1715030940 | 0.021 | 0.00085 | 4.22 | 0.02015 | 0.022 | 0.02 | 313346 |
| 1714771740 | 0.02015 | -0.00045 | -2.18 | 0.02015 | 0.02015 | 0.02015 | 224 |
| 1714685340 | 0.0206 | 3.0E-5 | 0.15 | 0.02015 | 0.0206 | 0.02015 | 828 |
| 1714598400 | 0.02057 | -0.00068 | -3.20 | 0.02 | 0.021 | 0.02 | 50910 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
