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 | 0.02994 | 3.65095236934 | 0.82006 | 0.85 | 0.82006 | 6100 | 0.85 | CS |
| 4 | 0.1471 | 20.9275857163 | 0.7029 | 0.8505 | 0.7029 | 8196 | 0.8228969 | CS |
| 12 | 0.25 | 41.6666666667 | 0.6 | 0.8505 | 0.545 | 7680 | 0.73501923 | CS |
| 26 | 0.329 | 63.1477927063 | 0.521 | 0.8505 | 0.471 | 7198 | 0.67676292 | CS |
| 52 | -0.0536 | -5.93182824259 | 0.9036 | 0.906 | 0.471 | 5739 | 0.67802427 | CS |
| 156 | -0.9278 | -52.1880976488 | 1.7778 | 2.35 | 0.471 | 7090 | 1.41743368 | CS |
| 260 | -0.12 | -12.3711340206 | 0.97 | 2.35 | 0.429586 | 7245 | 1.33429511 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1719005220 | 0.617 | 0.072 | 13.21 | 0.6269 | 0.6409 | 0.617 | 10500 |
| 1718918940 | 0.545 | 0 | 0.00 | 0.545 | 0.545 | 0.545 | 0 |
| 1718746140 | 0.545 | 0 | 0.00 | 0.545 | 0.545 | 0.545 | 0 |
| 1718659740 | 0.545 | 0 | 0.00 | 0.545 | 0.545 | 0.545 | 0 |
| 1718400540 | 0.545 | 0 | 0.00 | 0.545 | 0.545 | 0.545 | 0 |
| 1718314140 | 0.545 | 0 | 0.00 | 0.545 | 0.545 | 0.545 | 0 |
| 1718227740 | 0.545 | 0 | 0.00 | 0.545 | 0.545 | 0.545 | 0 |
| 1718141340 | 0.545 | -0.0907 | -14.27 | 0.5815 | 0.5815 | 0.545 | 8335 |
| 1718055000 | 0.6357 | 0 | 0.00 | 0.6357 | 0.6357 | 0.6357 | 0 |
| 1717795800 | 0.6357 | 0 | 0.00 | 0.6357 | 0.6357 | 0.6357 | 0 |
| 1717709400 | 0.6357 | 0 | 0.00 | 0.6357 | 0.6357 | 0.6357 | 0 |
| 1717622940 | 0.6357 | 0 | 0.00 | 0.6357 | 0.6357 | 0.6357 | 0 |
| 1717536540 | 0.6357 | 0 | 0.00 | 0.6357 | 0.6357 | 0.6357 | 0 |
| 1717450140 | 0.6357 | 0.0557 | 9.60 | 0.628 | 0.6357 | 0.628 | 2000 |
| 1717190400 | 0.58 | 0 | 0.00 | 0.58 | 0.58 | 0.58 | 0 |
| 1717104000 | 0.58 | 0 | 0.00 | 0.58 | 0.58 | 0.58 | 0 |
| 1717017600 | 0.58 | 0 | 0.00 | 0.58 | 0.58 | 0.58 | 0 |
| 1716931200 | 0.58 | 0 | 0.00 | 0.58 | 0.58 | 0.58 | 0 |
| 1716585600 | 0.58 | 0 | 0.00 | 0.58 | 0.58 | 0.58 | 0 |
| 1716499200 | 0.58 | 0 | 0.00 | 0.58 | 0.58 | 0.58 | 0 |
| 1716412800 | 0.58 | 0 | 0.00 | 0.58 | 0.58 | 0.58 | 0 |
| 1716326400 | 0.58 | 0 | 0.00 | 0.58 | 0.58 | 0.58 | 0 |
| 1716240000 | 0.58 | 0 | 0.00 | 0.58 | 0.58 | 0.58 | 0 |
| 1715980800 | 0.58 | 0 | 0.00 | 0.58 | 0.58 | 0.58 | 0 |
| 1715894400 | 0.58 | 0 | 0.00 | 0.58 | 0.58 | 0.58 | 0 |
| 1715808000 | 0.58 | 0 | 0.00 | 0.58 | 0.58 | 0.58 | 0 |
| 1715721600 | 0.58 | 0 | 0.00 | 0.58 | 0.58 | 0.58 | 0 |
| 1715635200 | 0.58 | 0 | 0.00 | 0.58 | 0.58 | 0.58 | 0 |
| 1715376000 | 0.58 | 0 | 0.00 | 0.58 | 0.58 | 0.58 | 0 |
| 1715289600 | 0.58 | 0 | 0.00 | 0.58 | 0.58 | 0.58 | 0 |
| 1715203200 | 0.58 | -0.02 | -3.33 | 0.58 | 0.58 | 0.58 | 10684 |
| 1715117340 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 0 |
| 1715030940 | 0.6 | 0.02962 | 5.19 | 0.6 | 0.6 | 0.6 | 104 |
| 1714771200 | 0.57038 | 0 | 0.00 | 0.57038 | 0.57038 | 0.57038 | 0 |
| 1714684800 | 0.57038 | 0 | 0.00 | 0.57038 | 0.57038 | 0.57038 | 0 |
| 1714598400 | 0.57038 | 0.00678 | 1.20 | 0.57038 | 0.57038 | 0.57038 | 1000 |
| 1714512600 | 0.5636 | 0 | 0.00 | 0.5636 | 0.5636 | 0.5636 | 0 |
| 1714397400 | 0.5636 | 0 | 0.00 | 0.5636 | 0.5636 | 0.5636 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
