Centaurus Metals Ltd (QX) (CTTZF)
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 | -0.01295 | -5.46528803545 | 0.23695 | 0.26 | 0.2 | 17383 | 0.22547725 | CS |
| 4 | -0.016 | -6.66666666667 | 0.24 | 0.305 | 0.2 | 61485 | 0.23652734 | CS |
| 12 | -0.121 | -35.0724637681 | 0.345 | 0.3809 | 0.2 | 62315 | 0.28417668 | CS |
| 26 | 0.024 | 12 | 0.2 | 0.3809 | 0.151 | 105524 | 0.24925096 | CS |
| 52 | -0.276 | -55.2 | 0.5 | 0.5 | 0.151 | 77321 | 0.24965957 | CS |
| 156 | -0.4654 | -67.5079779518 | 0.6894 | 1.14 | 0.151 | 46647 | 0.27515848 | CS |
| 260 | -0.1163 | -34.1757272994 | 0.3403 | 1.14 | 0.151 | 47253 | 0.28429574 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724102880 | 0.224 | -0.026 | -10.40 | 0.26 | 0.26 | 0.224 | 45000 |
| 1723843740 | 0.25 | 0.04 | 19.05 | 0.25 | 0.25 | 0.25 | 3001 |
| 1723756860 | 0.21 | -0.0349 | -14.25 | 0.2449 | 0.2449 | 0.2 | 31077 |
| 1723670820 | 0.2449 | 0.008 | 3.38 | 0.2449 | 0.2449 | 0.2449 | 300 |
| 1723584300 | 0.2369 | 0 | 0.00 | 0.2369 | 0.2369 | 0.2369 | 0 |
| 1723497900 | 0.2369 | -0.0365 | -13.35 | 0.23695 | 0.23695 | 0.21 | 35155 |
| 1723238400 | 0.2733999 | 0.0633999 | 30.19 | 0.2237 | 0.2733999 | 0.21 | 51300 |
| 1723152000 | 0.21 | -0.02 | -8.70 | 0.21 | 0.21 | 0.21 | 38001 |
| 1723065720 | 0.23 | -0.01 | -4.17 | 0.2909 | 0.2909 | 0.23 | 497150 |
| 1722979800 | 0.24 | 0.013 | 5.73 | 0.21 | 0.2424 | 0.21 | 157600 |
| 1722893340 | 0.227 | -0.0522 | -18.70 | 0.227 | 0.227 | 0.212 | 20598 |
| 1722634140 | 0.2792 | 0.065 | 30.35 | 0.2511 | 0.2792 | 0.2511 | 5330 |
| 1722547620 | 0.2142 | -0.01476 | -6.45 | 0.2703 | 0.2703 | 0.21 | 19460 |
| 1722461340 | 0.22896 | -0.03604 | -13.60 | 0.25 | 0.25 | 0.22896 | 39001 |
| 1722374820 | 0.265 | -0.0115 | -4.16 | 0.25 | 0.265 | 0.25 | 11000 |
| 1722288180 | 0.2765 | 0.0115 | 4.34 | 0.2765 | 0.2765 | 0.2765 | 100 |
| 1722029100 | 0.265 | 0.005 | 1.92 | 0.23 | 0.305 | 0.23 | 70555 |
| 1721942400 | 0.26 | 0.024 | 10.17 | 0.24 | 0.26 | 0.24 | 55555 |
| 1721856480 | 0.236 | -0.02015 | -7.87 | 0.26 | 0.2742 | 0.236 | 14250 |
| 1721770140 | 0.25615 | 0.02575 | 11.18 | 0.25 | 0.25615 | 0.25 | 15000 |
| 1721683740 | 0.2304 | -0.0146 | -5.96 | 0.24 | 0.27 | 0.2304 | 104281 |
| 1721424180 | 0.245 | -0.02 | -7.55 | 0.27 | 0.27 | 0.245 | 93015 |
| 1721337960 | 0.265 | -0.025 | -8.62 | 0.27 | 0.275 | 0.25 | 153494 |
| 1721251320 | 0.29 | -0.0092 | -3.07 | 0.29 | 0.2987 | 0.275 | 78604 |
| 1721164920 | 0.2992 | 0.00465 | 1.58 | 0.3091 | 0.3091 | 0.27 | 150419 |
| 1721078940 | 0.29455 | 0.00705 | 2.45 | 0.29 | 0.3091999 | 0.27 | 139069 |
| 1720819200 | 0.2875 | -0.0325 | -10.16 | 0.3 | 0.32 | 0.2869 | 97302 |
| 1720733280 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 0 |
| 1720646880 | 0.32 | 0.0139 | 4.54 | 0.3 | 0.337 | 0.3 | 40850 |
| 1720560540 | 0.3061 | -0.0189 | -5.82 | 0.3111 | 0.32 | 0.3061 | 19638 |
| 1720473600 | 0.325 | 0.0028 | 0.87 | 0.3286 | 0.3286 | 0.3 | 146967 |
| 1720214640 | 0.3222 | 0.021 | 6.97 | 0.3335 | 0.3335 | 0.3222 | 5300 |
| 1720041000 | 0.3012 | -0.0088 | -2.84 | 0.295 | 0.3012 | 0.29 | 20775 |
| 1719955740 | 0.31 | 0.014 | 4.73 | 0.34 | 0.34 | 0.31 | 46104 |
| 1719868980 | 0.296 | -0.00828 | -2.72 | 0.29 | 0.32378 | 0.28 | 31352 |
| 1719610020 | 0.30428 | 0.02428 | 8.67 | 0.30925 | 0.30925 | 0.2849999 | 8262 |
| 1719523200 | 0.28 | -0.02 | -6.67 | 0.3 | 0.3 | 0.28 | 6000 |
| 1719437040 | 0.3 | 0.01 | 3.45 | 0.29 | 0.3 | 0.29 | 26259 |
| 1719350880 | 0.29 | -0.02 | -6.45 | 0.31 | 0.31 | 0.29 | 18830 |
| 1719264540 | 0.31 | 0.0143 | 4.84 | 0.31 | 0.31 | 0.31 | 16098 |
| 1719005220 | 0.2957 | -0.0343 | -10.39 | 0.3 | 0.3 | 0.2957 | 94551 |
| 1718918640 | 0.33 | -0.0082 | -2.42 | 0.33 | 0.354 | 0.3134 | 79250 |
| 1718746140 | 0.3382 | 0.0258 | 8.26 | 0.3383 | 0.3383 | 0.32 | 23642 |
| 1718659680 | 0.3124 | 0.0085 | 2.80 | 0.3124 | 0.3124 | 0.3124 | 13300 |
| 1718400300 | 0.3039 | -0.0044 | -1.43 | 0.3 | 0.32 | 0.3 | 168000 |
| 1718314140 | 0.3083 | -0.0357 | -10.38 | 0.3570999 | 0.3570999 | 0.3083 | 30000 |
| 1718227380 | 0.3439999 | 0.0339999 | 10.97 | 0.3447 | 0.3447 | 0.3263499 | 27800 |
| 1718141340 | 0.31 | -0.01 | -3.13 | 0.33 | 0.33 | 0.30915 | 53000 |
| 1718054880 | 0.32 | 0.0067 | 2.14 | 0.3326 | 0.3326 | 0.31 | 26825 |
| 1717795800 | 0.3133 | 0.0233 | 8.03 | 0.32 | 0.32 | 0.3105 | 81739 |
| 1717709400 | 0.29 | -0.05 | -14.71 | 0.2839 | 0.31726 | 0.2839 | 106806 |
| 1717622460 | 0.34 | -0.0282 | -7.66 | 0.3529 | 0.3529 | 0.32 | 28400 |
| 1717536360 | 0.3682 | 0.0082 | 2.28 | 0.34 | 0.3682 | 0.34 | 71864 |
| 1717450140 | 0.36 | 0.0167 | 4.86 | 0.35 | 0.368 | 0.35 | 24958 |
| 1717190940 | 0.3433 | -0.0067 | -1.91 | 0.34295 | 0.3433 | 0.34295 | 11333 |
| 1717104540 | 0.35 | 0.01 | 2.94 | 0.3803 | 0.3803 | 0.35 | 38377 |
| 1717018020 | 0.34 | -0.005 | -1.45 | 0.35 | 0.3809 | 0.335 | 106009 |
| 1716931740 | 0.3449999 | 0.0049999 | 1.47 | 0.3449999 | 0.3721 | 0.34 | 174944 |
| 1716585840 | 0.34 | -0.00058 | -0.17 | 0.3545 | 0.3545 | 0.3091 | 83683 |
| 1716499740 | 0.34058 | 0.00058 | 0.17 | 0.3408399 | 0.3570999 | 0.32 | 76115 |
| 1716412800 | 0.34 | -0.0178 | -4.97 | 0.35 | 0.35 | 0.33 | 101353 |
| 1716326940 | 0.3578 | 0.0088 | 2.52 | 0.349 | 0.3687 | 0.3474 | 195778 |
| 1716240180 | 0.349 | 0.0195 | 5.92 | 0.3484 | 0.3568 | 0.34 | 306000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
