Caldwell Partners International Inc (QX) (CWLPF)
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 | 0 | 0.825 | 0.825 | 0.825 | 500 | 0.825 | CS |
| 4 | 0.025 | 3.125 | 0.8 | 0.825 | 0.769 | 2375 | 0.79573684 | CS |
| 12 | 0.1221 | 17.3708920188 | 0.7029 | 0.8609 | 0.51 | 6343 | 0.757316 | CS |
| 26 | 0.277 | 50.5474452555 | 0.548 | 0.8609 | 0.51 | 5984 | 0.69262395 | CS |
| 52 | 0.259 | 45.7597173145 | 0.566 | 0.8609 | 0.471 | 5288 | 0.66725023 | CS |
| 156 | -0.765 | -48.1132075472 | 1.59 | 2.35 | 0.471 | 7265 | 1.38843744 | CS |
| 260 | -0.12276 | -12.9526462396 | 0.94776 | 2.35 | 0.429586 | 6977 | 1.33650358 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727126640 | 0.825 | 0 | 0.00 | 0.825 | 0.825 | 0.825 | 0 |
| 1726867440 | 0.825 | 0 | 0.00 | 0.825 | 0.825 | 0.825 | 0 |
| 1726781040 | 0.825 | 0 | 0.00 | 0.825 | 0.825 | 0.825 | 0 |
| 1726694640 | 0.825 | 0 | 0.00 | 0.825 | 0.825 | 0.825 | 0 |
| 1726608240 | 0.825 | 0.056 | 7.28 | 0.825 | 0.825 | 0.825 | 500 |
| 1726521960 | 0.769 | 0 | 0.00 | 0.769 | 0.769 | 0.769 | 0 |
| 1726262760 | 0.769 | 0 | 0.00 | 0.769 | 0.769 | 0.769 | 0 |
| 1726176360 | 0.769 | 0 | 0.00 | 0.769 | 0.769 | 0.769 | 0 |
| 1726089960 | 0.769 | 0 | 0.00 | 0.769 | 0.769 | 0.769 | 0 |
| 1726003560 | 0.769 | 0 | 0.00 | 0.769 | 0.769 | 0.769 | 0 |
| 1725917160 | 0.769 | -0.031 | -3.88 | 0.7742 | 0.7742 | 0.769 | 2000 |
| 1725658140 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
| 1725571740 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
| 1725485340 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
| 1725398940 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
| 1725053340 | 0.8 | -0.0036 | -0.45 | 0.8 | 0.8 | 0.8 | 4500 |
| 1724966760 | 0.8036 | 0 | 0.00 | 0.8036 | 0.8036 | 0.8036 | 0 |
| 1724880360 | 0.8036 | 0.1357 | 20.32 | 0.8 | 0.8036 | 0.8 | 2500 |
| 1724794080 | 0.6679 | 0 | 0.00 | 0.6679 | 0.6679 | 0.6679 | 0 |
| 1724707680 | 0.6679 | 0 | 0.00 | 0.6679 | 0.6679 | 0.6679 | 0 |
| 1724448480 | 0.6679 | -0.1821 | -21.42 | 0.75 | 0.75 | 0.6679 | 1900 |
| 1724361900 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 0 |
| 1724275500 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 0 |
| 1724189100 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 0 |
| 1724102700 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 0 |
| 1723843500 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 0 |
| 1723757100 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 0 |
| 1723670700 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 0 |
| 1723584300 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 0 |
| 1723497900 | 0.85 | 0.34 | 66.67 | 0.85 | 0.85 | 0.85 | 685 |
| 1723238520 | 0.51 | 0 | 0.00 | 0.51 | 0.51 | 0.51 | 0 |
| 1723152120 | 0.51 | 0 | 0.00 | 0.51 | 0.51 | 0.51 | 0 |
| 1723065720 | 0.51 | -0.332 | -39.43 | 0.51 | 0.51 | 0.51 | 25175 |
| 1722979800 | 0.842 | 0 | 0.00 | 0.842 | 0.842 | 0.842 | 0 |
| 1722893220 | 0.842 | 0 | 0.00 | 0.842 | 0.842 | 0.842 | 0 |
| 1722634020 | 0.842 | 0 | 0.00 | 0.842 | 0.842 | 0.842 | 0 |
| 1722547620 | 0.842 | -0.008 | -0.94 | 0.8214 | 0.842 | 0.8214 | 7500 |
| 1722461340 | 0.85 | -0.0109 | -1.27 | 0.85 | 0.85 | 0.85 | 2200 |
| 1722374820 | 0.8609 | 0.0109 | 1.28 | 0.8325 | 0.8609 | 0.8253 | 8000 |
| 1722288000 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 0 |
| 1722028800 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 0 |
| 1721942400 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 600 |
| 1721856480 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 100 |
| 1721770140 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 0 |
| 1721683740 | 0.85 | 0.0406 | 5.02 | 0.82006 | 0.85 | 0.82006 | 17600 |
| 1721424360 | 0.8094 | 0 | 0.00 | 0.8094 | 0.8094 | 0.8094 | 0 |
| 1721337960 | 0.8094 | 0.0714 | 9.67 | 0.812 | 0.812 | 0.8094 | 15000 |
| 1721251320 | 0.738 | -0.112 | -13.18 | 0.738 | 0.738 | 0.738 | 4341 |
| 1721164920 | 0.85 | -0.0005 | -0.06 | 0.8199999 | 0.85 | 0.8199999 | 4125 |
| 1721078940 | 0.8505 | 0.0375001 | 4.61 | 0.8505 | 0.8505 | 0.8505 | 5300 |
| 1720819200 | 0.8129999 | 0.1815999 | 28.76 | 0.7029 | 0.8129999 | 0.7029 | 18500 |
| 1720733040 | 0.6314 | 0 | 0.00 | 0.6314 | 0.6314 | 0.6314 | 0 |
| 1720646640 | 0.6314 | 0 | 0.00 | 0.6314 | 0.6314 | 0.6314 | 0 |
| 1720560240 | 0.6314 | 0 | 0.00 | 0.6314 | 0.6314 | 0.6314 | 0 |
| 1720473840 | 0.6314 | 0 | 0.00 | 0.6314 | 0.6314 | 0.6314 | 0 |
| 1720214640 | 0.6314 | 0 | 0.00 | 0.6314 | 0.6314 | 0.6314 | 0 |
| 1720041840 | 0.6314 | 0 | 0.00 | 0.6314 | 0.6314 | 0.6314 | 0 |
| 1719955440 | 0.6314 | 0 | 0.00 | 0.6314 | 0.6314 | 0.6314 | 0 |
| 1719869040 | 0.6314 | 0 | 0.00 | 0.6314 | 0.6314 | 0.6314 | 0 |
| 1719609840 | 0.6314 | 0 | 0.00 | 0.6314 | 0.6314 | 0.6314 | 0 |
| 1719523440 | 0.6314 | 0 | 0.00 | 0.6314 | 0.6314 | 0.6314 | 0 |
| 1719437040 | 0.6314 | 0.0144 | 2.33 | 0.6481 | 0.6611 | 0.6314 | 10325 |
| 1719350820 | 0.617 | 0 | 0.00 | 0.617 | 0.617 | 0.617 | 0 |
| 1719264420 | 0.617 | 0 | 0.00 | 0.617 | 0.617 | 0.617 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
