Ceylon Graphite Corporation (QB) (CYLYF)
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 | 0.0018 | 12.1621621622 | 0.0148 | 0.0189 | 0.0148 | 16513 | 0.01676359 | CS |
| 4 | -0.00015 | -0.89552238806 | 0.01675 | 0.02 | 0.01362 | 13379 | 0.01810145 | CS |
| 12 | -0.02075 | -55.5555555556 | 0.03735 | 0.0411 | 0.01362 | 23135 | 0.02236404 | CS |
| 26 | -0.0055 | -24.8868778281 | 0.0221 | 0.052 | 0.01362 | 37421 | 0.02875191 | CS |
| 52 | -0.01925 | -53.6959553696 | 0.03585 | 0.052 | 0.01362 | 29256 | 0.02896016 | CS |
| 156 | -0.07685 | -82.2364901017 | 0.09345 | 0.2197 | 0.01362 | 43022 | 0.09979529 | CS |
| 260 | -0.0592 | -78.1002638522 | 0.0758 | 0.49263 | 0.01362 | 52262 | 0.15539035 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726781220 | 0.0148 | -0.0041 | -21.69 | 0.0148 | 0.0148 | 0.0148 | 20000 |
| 1726694460 | 0.0189 | 0.0023 | 13.86 | 0.0184 | 0.0189 | 0.0166 | 20350 |
| 1726608240 | 0.0166 | 0 | 0.00 | 0.0171 | 0.01732 | 0.0166 | 2200 |
| 1726522140 | 0.0166 | 0 | 0.00 | 0.0166 | 0.0166 | 0.0166 | 0 |
| 1726262940 | 0.0166 | -0.0029 | -14.87 | 0.0148 | 0.0166 | 0.0148 | 23500 |
| 1726176360 | 0.0195 | 0 | 0.00 | 0.0195 | 0.0195 | 0.0195 | 0 |
| 1726089960 | 0.0195 | 0 | 0.00 | 0.0195 | 0.0195 | 0.0195 | 0 |
| 1726003560 | 0.0195 | 0 | 0.00 | 0.0195 | 0.0195 | 0.0195 | 0 |
| 1725917160 | 0.0195 | -0.0005 | -2.50 | 0.0195 | 0.0195 | 0.0195 | 5028 |
| 1725658020 | 0.02 | 0.002478 | 14.14 | 0.0195 | 0.02 | 0.0195 | 45000 |
| 1725571440 | 0.017522 | 0.003902 | 28.65 | 0.01662 | 0.017522 | 0.01662 | 6800 |
| 1725485040 | 0.01362 | -0.00358 | -20.81 | 0.01362 | 0.01362 | 0.01362 | 1000 |
| 1725398880 | 0.0172 | -0.00022 | -1.26 | 0.0148 | 0.0172 | 0.0148 | 1300 |
| 1725053340 | 0.01742 | -0.001119 | -6.04 | 0.0171 | 0.01742 | 0.0171 | 22548 |
| 1724966400 | 0.018539 | -0.000441 | -2.32 | 0.018539 | 0.018539 | 0.018539 | 4000 |
| 1724880360 | 0.01898 | 0.00018 | 0.96 | 0.01898 | 0.01898 | 0.01898 | 20000 |
| 1724794080 | 0.0188 | 0.00165 | 9.62 | 0.01675 | 0.0195 | 0.01675 | 2200 |
| 1724707740 | 0.01715 | 0 | 0.00 | 0.01715 | 0.01715 | 0.01715 | 0 |
| 1724448540 | 0.01715 | 0 | 0.00 | 0.01715 | 0.01715 | 0.01715 | 0 |
| 1724362140 | 0.01715 | -0.00039 | -2.22 | 0.0185999 | 0.0185999 | 0.01715 | 1400 |
| 1724275200 | 0.01754 | 0 | 0.00 | 0.01754 | 0.01754 | 0.01754 | 0 |
| 1724188800 | 0.01754 | -0.00036 | -2.01 | 0.0195 | 0.0195 | 0.01754 | 17000 |
| 1724102880 | 0.0179 | -0.00076 | -4.07 | 0.0183 | 0.0183 | 0.0179 | 263794 |
| 1723843740 | 0.01866 | -0.00048 | -2.51 | 0.01714 | 0.0195 | 0.01714 | 33368 |
| 1723756860 | 0.01914 | -4.0E-5 | -0.21 | 0.0185 | 0.01914 | 0.0185 | 12002 |
| 1723670820 | 0.01918 | 0.00018 | 0.95 | 0.0177 | 0.01918 | 0.0177 | 1157 |
| 1723584300 | 0.019 | 0 | 0.00 | 0.019 | 0.019 | 0.019 | 0 |
| 1723497900 | 0.019 | -0.0011 | -5.47 | 0.01934 | 0.01934 | 0.019 | 2855 |
| 1723238400 | 0.0201 | -0.00062 | -2.99 | 0.0201 | 0.0201 | 0.0201 | 903 |
| 1723152000 | 0.02072 | -0.00378 | -15.43 | 0.0222599 | 0.0229 | 0.02 | 131950 |
| 1723065720 | 0.0245 | 0.0005 | 2.08 | 0.02624 | 0.02624 | 0.0245 | 200 |
| 1722979800 | 0.024 | -0.00345 | -12.57 | 0.025 | 0.025 | 0.024 | 15000 |
| 1722893340 | 0.02745 | 0.00345 | 14.38 | 0.02745 | 0.02745 | 0.02745 | 9000 |
| 1722634140 | 0.024 | -0.0009 | -3.61 | 0.02706 | 0.02706 | 0.024 | 6117 |
| 1722547740 | 0.0248999 | 0 | 0.00 | 0.0248999 | 0.0248999 | 0.0248999 | 0 |
| 1722461340 | 0.0248999 | 0.0001999 | 0.81 | 0.0254999 | 0.0254999 | 0.0248999 | 1150 |
| 1722374820 | 0.0247 | -0.00236 | -8.72 | 0.0247 | 0.0247 | 0.0247 | 1102 |
| 1722288180 | 0.02706 | -0.00044 | -1.60 | 0.03066 | 0.0307 | 0.02706 | 15620 |
| 1722029100 | 0.0275 | 0.0056 | 25.57 | 0.03118 | 0.03118 | 0.0275 | 721 |
| 1721942940 | 0.0219 | 0 | 0.00 | 0.0219 | 0.0219 | 0.0219 | 0 |
| 1721856540 | 0.0219 | 0 | 0.00 | 0.0219 | 0.0219 | 0.0219 | 0 |
| 1721770140 | 0.0219 | -0.0091 | -29.35 | 0.0219 | 0.0219 | 0.0219 | 509 |
| 1721683740 | 0.031 | -0.0006 | -1.90 | 0.031 | 0.031 | 0.031 | 100150 |
| 1721424180 | 0.0316 | -0.0095 | -23.11 | 0.0316 | 0.0316 | 0.0316 | 100 |
| 1721337960 | 0.0411 | 0.0091 | 28.44 | 0.0411 | 0.0411 | 0.0411 | 2450 |
| 1721251320 | 0.032 | 0 | 0.00 | 0.032 | 0.032 | 0.032 | 0 |
| 1721164920 | 0.032 | -0.00183 | -5.41 | 0.0297 | 0.03324 | 0.0297 | 4650 |
| 1721078880 | 0.03383 | 0 | 0.00 | 0.03383 | 0.03383 | 0.03383 | 0 |
| 1720819680 | 0.03383 | 0 | 0.00 | 0.03383 | 0.03383 | 0.03383 | 0 |
| 1720733280 | 0.03383 | 0 | 0.00 | 0.03383 | 0.03383 | 0.03383 | 0 |
| 1720646880 | 0.03383 | -0.00477 | -12.36 | 0.03383 | 0.03383 | 0.03383 | 100 |
| 1720560240 | 0.0386 | 0 | 0.00 | 0.0386 | 0.0386 | 0.0386 | 0 |
| 1720473840 | 0.0386 | 0 | 0.00 | 0.0386 | 0.0386 | 0.0386 | 0 |
| 1720214640 | 0.0386 | 0.0089 | 29.97 | 0.0301 | 0.0397 | 0.03 | 74900 |
| 1720042140 | 0.0297 | 0 | 0.00 | 0.0297 | 0.0297 | 0.0297 | 0 |
| 1719955740 | 0.0297 | -0.00605 | -16.92 | 0.03735 | 0.03735 | 0.0297 | 9000 |
| 1719868800 | 0.0357499 | 0 | 0.00 | 0.0357499 | 0.0357499 | 0.0357499 | 0 |
| 1719609600 | 0.0357499 | 0 | 0.00 | 0.0357499 | 0.0357499 | 0.0357499 | 0 |
| 1719523200 | 0.0357499 | 0.0007499 | 2.14 | 0.0383 | 0.0383 | 0.0333 | 106000 |
| 1719437040 | 0.035 | -0.001 | -2.78 | 0.035 | 0.035 | 0.035 | 6500 |
| 1719350880 | 0.036 | 0.001 | 2.86 | 0.035 | 0.036 | 0.035 | 105950 |
| 1719264540 | 0.035 | -0.0014 | -3.85 | 0.03586 | 0.03586 | 0.035 | 2000 |
| 1719005220 | 0.0364 | 0.0009001 | 2.54 | 0.039 | 0.052 | 0.0357 | 796000 |
| 1718918640 | 0.0354999 | -0.00497 | -12.28 | 0.0354999 | 0.0354999 | 0.0354999 | 407 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
