Cascadia Minerals Ltd (QB) (CAMNF)
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 | -0.118 | -39.5973154362 | 0.298 | 0.3342 | 0.16908 | 49953 | 0.3098307 | CS |
| 4 | -0.13 | -41.935483871 | 0.31 | 0.3342 | 0.16908 | 23128 | 0.30450328 | CS |
| 12 | 0.0271 | 17.7240026161 | 0.1529 | 0.368 | 0.13765 | 42531 | 0.27476858 | CS |
| 26 | -0.01585 | -8.09292826142 | 0.19585 | 0.368 | 0.127 | 25929 | 0.24708074 | CS |
| 52 | 0.025 | 16.1290322581 | 0.155 | 0.4 | 0.0022 | 20959 | 0.24148846 | CS |
| 156 | 0.025 | 16.1290322581 | 0.155 | 0.4 | 0.0022 | 20959 | 0.24148846 | CS |
| 260 | 0.025 | 16.1290322581 | 0.155 | 0.4 | 0.0022 | 20959 | 0.24148846 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721683740 | 0.18 | -0.0954 | -34.64 | 0.2969 | 0.2969 | 0.16908 | 285161 |
| 1721424180 | 0.2754 | -0.0051 | -1.82 | 0.2805 | 0.2805 | 0.275 | 2900 |
| 1721337960 | 0.2805 | -0.0175 | -5.87 | 0.2805 | 0.2805 | 0.2805 | 800 |
| 1721251320 | 0.298 | -0.01448 | -4.63 | 0.3342 | 0.3342 | 0.298 | 25314 |
| 1721164920 | 0.31248 | 0.00168 | 0.54 | 0.32016 | 0.3342 | 0.30832 | 124300 |
| 1721078940 | 0.3108 | -0.0025 | -0.80 | 0.298 | 0.3108 | 0.298 | 96450 |
| 1720819200 | 0.3133 | 0.0233 | 8.03 | 0.3 | 0.3234369 | 0.298 | 47660 |
| 1720733280 | 0.29 | 0.012 | 4.32 | 0.29 | 0.29 | 0.29 | 3000 |
| 1720646880 | 0.278 | 0.00974 | 3.63 | 0.28215 | 0.2899 | 0.278 | 3900 |
| 1720560540 | 0.26826 | -0.00174 | -0.64 | 0.27243 | 0.28 | 0.26826 | 4254 |
| 1720473600 | 0.27 | -0.02 | -6.90 | 0.27 | 0.27 | 0.27 | 200 |
| 1720214640 | 0.29 | 0.0287 | 10.98 | 0.265 | 0.29 | 0.265 | 2770 |
| 1720041000 | 0.2613 | -0.0287 | -9.90 | 0.2613 | 0.29 | 0.2613 | 8700 |
| 1719955740 | 0.29 | -0.005 | -1.69 | 0.2655 | 0.29 | 0.2655 | 2245 |
| 1719868980 | 0.295 | -0.0023 | -0.77 | 0.30095 | 0.30095 | 0.24 | 26699 |
| 1719610020 | 0.2973 | 0.0288 | 10.73 | 0.2974 | 0.3011 | 0.29046 | 14300 |
| 1719523200 | 0.2685 | -0.0215 | -7.41 | 0.3 | 0.3 | 0.2685 | 16150 |
| 1719437040 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 2587 |
| 1719350880 | 0.29 | -0.02 | -6.45 | 0.3 | 0.31 | 0.29 | 16600 |
| 1719264540 | 0.31 | -0.0236 | -7.07 | 0.31 | 0.31 | 0.303 | 40600 |
| 1719005220 | 0.3336 | 0.02295 | 7.39 | 0.318 | 0.368 | 0.29226 | 191405 |
| 1718918640 | 0.31065 | 0.04065 | 15.06 | 0.2625 | 0.32 | 0.2625 | 87192 |
| 1718746140 | 0.27 | -0.005 | -1.82 | 0.292 | 0.292 | 0.2605 | 74690 |
| 1718659680 | 0.275 | -0.02168 | -7.31 | 0.30835 | 0.30835 | 0.2747 | 99897 |
| 1718400300 | 0.29668 | -0.00712 | -2.34 | 0.30334 | 0.3158 | 0.29668 | 36377 |
| 1718314140 | 0.3038 | -0.0136 | -4.28 | 0.3318 | 0.3318 | 0.2999 | 24230 |
| 1718227380 | 0.3174 | 0.0309 | 10.79 | 0.30436 | 0.3174 | 0.30096 | 68910 |
| 1718141340 | 0.2865 | -0.0224 | -7.25 | 0.29325 | 0.29325 | 0.2865 | 11800 |
| 1718054880 | 0.3089 | -0.000345 | -0.11 | 0.2785 | 0.3166 | 0.2785 | 22907 |
| 1717795800 | 0.309245 | -0.028755 | -8.51 | 0.309245 | 0.309245 | 0.309245 | 6000 |
| 1717709400 | 0.338 | 0.0091 | 2.77 | 0.32356 | 0.3496 | 0.3106999 | 34354 |
| 1717622460 | 0.3289 | 0.0012 | 0.37 | 0.3066 | 0.3496 | 0.3066 | 41699 |
| 1717536360 | 0.3277 | -0.0123 | -3.62 | 0.3152 | 0.3277 | 0.3114 | 31000 |
| 1717450140 | 0.34 | 0.08 | 30.77 | 0.2781 | 0.366 | 0.27735 | 173723 |
| 1717190940 | 0.26 | 0 | 0.00 | 0.2735 | 0.2940999 | 0.2413 | 100240 |
| 1717104540 | 0.26 | 0.1138 | 77.84 | 0.1704 | 0.2834 | 0.1704 | 450681 |
| 1717018020 | 0.1462 | -0.0058 | -3.82 | 0.1557 | 0.1557 | 0.1462 | 15630 |
| 1716931740 | 0.152 | -0.0139 | -8.38 | 0.21356 | 0.21356 | 0.1499 | 2255 |
| 1716585600 | 0.1659 | 0 | 0.00 | 0.1659 | 0.1659 | 0.1659 | 0 |
| 1716499200 | 0.1659 | 0 | 0.00 | 0.1659 | 0.1659 | 0.1659 | 0 |
| 1716412800 | 0.1659 | 0.0039 | 2.41 | 0.21708 | 0.261 | 0.1659 | 6300 |
| 1716326940 | 0.162 | -0.04875 | -23.13 | 0.175 | 0.175 | 0.1562 | 38528 |
| 1716240180 | 0.21075 | 0.04645 | 28.27 | 0.1868 | 0.21075 | 0.185 | 6295 |
| 1715981340 | 0.1643 | -0.0007 | -0.42 | 0.17 | 0.19 | 0.1456 | 25382 |
| 1715894940 | 0.165 | 0.01 | 6.45 | 0.15624 | 0.165 | 0.1443 | 105519 |
| 1715808000 | 0.155 | 0.0105 | 7.27 | 0.1524 | 0.15728 | 0.1524 | 52021 |
| 1715722140 | 0.1445 | -0.00464 | -3.11 | 0.1445 | 0.1445 | 0.1445 | 5050 |
| 1715635200 | 0.14914 | -0.00166 | -1.10 | 0.152 | 0.152 | 0.14914 | 10265 |
| 1715376000 | 0.1508 | 0.0008 | 0.53 | 0.152 | 0.152 | 0.15 | 12710 |
| 1715289720 | 0.15 | 0.004 | 2.74 | 0.1466 | 0.15 | 0.1465 | 59725 |
| 1715203200 | 0.146 | 0.0062201 | 4.45 | 0.14176 | 0.146 | 0.14176 | 900 |
| 1715117340 | 0.1397799 | -0.02022 | -12.64 | 0.13765 | 0.1397799 | 0.13765 | 8946 |
| 1715030940 | 0.16 | 0.0170001 | 11.89 | 0.14686 | 0.16 | 0.14686 | 750 |
| 1714771740 | 0.1429999 | 0 | 0.00 | 0.1429999 | 0.1429999 | 0.1429999 | 8355 |
| 1714685340 | 0.1429999 | -0.0099 | -6.47 | 0.1429999 | 0.1429999 | 0.13876 | 972 |
| 1714599000 | 0.1529 | 0 | 0.00 | 0.1529 | 0.1529 | 0.1529 | 0 |
| 1714512600 | 0.1529 | 0 | 0.00 | 0.1529 | 0.1529 | 0.1529 | 29 |
| 1714425780 | 0.1529 | 0 | 0.00 | 0.1529 | 0.1529 | 0.1529 | 0 |
| 1714166580 | 0.1529 | -0.0043 | -2.74 | 0.1529 | 0.1529 | 0.1529 | 600 |
| 1714080300 | 0.1572 | 0.02492 | 18.84 | 0.127 | 0.15804 | 0.127 | 5050 |
| 1713994020 | 0.13228 | -0.00372 | -2.74 | 0.13228 | 0.13228 | 0.13228 | 270 |
| 1713907740 | 0.136 | 0.0046 | 3.50 | 0.1369199 | 0.1369199 | 0.127 | 7778 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
