Champion Electric Metals Inc (QB) (CHELF)
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 | -0.0012 | -4.8 | 0.025 | 0.0295 | 0.01939 | 283895 | 0.02424474 | CS |
| 4 | -0.0096 | -28.7425149701 | 0.0334 | 0.0334 | 0.01939 | 166270 | 0.0252858 | CS |
| 12 | -0.02 | -45.6621004566 | 0.0438 | 0.0562 | 0.01939 | 138341 | 0.03357929 | CS |
| 26 | -0.0202 | -45.9090909091 | 0.044 | 0.0633 | 0.01939 | 143754 | 0.03812774 | CS |
| 52 | -0.0906 | -79.1958041958 | 0.1144 | 0.12 | 0.01939 | 177938 | 0.05452872 | CS |
| 156 | -0.0906 | -79.1958041958 | 0.1144 | 0.12 | 0.01939 | 177938 | 0.05452872 | CS |
| 260 | -0.0906 | -79.1958041958 | 0.1144 | 0.12 | 0.01939 | 177938 | 0.05452872 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719610020 | 0.0238 | 0.00062 | 2.67 | 0.0295 | 0.0295 | 0.0238 | 139855 |
| 1719523200 | 0.02318 | 0.00379 | 19.55 | 0.0194 | 0.02318 | 0.0194 | 13000 |
| 1719437040 | 0.01939 | -0.00561 | -22.44 | 0.025 | 0.0251 | 0.01939 | 229599 |
| 1719350880 | 0.025 | 0 | 0.00 | 0.025 | 0.02842 | 0.025 | 468175 |
| 1719264540 | 0.025 | -0.00035 | -1.38 | 0.025 | 0.025 | 0.025 | 24000 |
| 1719005220 | 0.02535 | -0.00043 | -1.67 | 0.025 | 0.0254999 | 0.025 | 684700 |
| 1718918640 | 0.02578 | 0.00078 | 3.12 | 0.025 | 0.0263 | 0.025 | 409000 |
| 1718746140 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 100012 |
| 1718659680 | 0.025 | -0.004 | -13.79 | 0.025478 | 0.0259 | 0.025 | 147150 |
| 1718400300 | 0.029 | 0.004 | 16.00 | 0.029 | 0.029 | 0.029 | 122000 |
| 1718314140 | 0.025 | 0 | 0.00 | 0.02695 | 0.02695 | 0.025 | 200000 |
| 1718227380 | 0.025 | -0.00215 | -7.92 | 0.02528 | 0.02935 | 0.025 | 223604 |
| 1718141340 | 0.02715 | 0.00105 | 4.02 | 0.0278 | 0.0297 | 0.0251 | 105549 |
| 1718054880 | 0.0261 | -0.0069 | -20.91 | 0.0279 | 0.0297 | 0.0261 | 85700 |
| 1717795800 | 0.033 | 0 | 0.00 | 0.033 | 0.033 | 0.033 | 0 |
| 1717709400 | 0.033 | 0.0045 | 15.79 | 0.0331 | 0.0331 | 0.033 | 28730 |
| 1717622460 | 0.0285 | 0.0015 | 5.56 | 0.02655 | 0.0285 | 0.0261 | 11250 |
| 1717536360 | 0.027 | -0.003 | -10.00 | 0.0261 | 0.027 | 0.0261 | 46100 |
| 1717450140 | 0.03 | 0.00044 | 1.49 | 0.0288 | 0.03 | 0.0288 | 17800 |
| 1717190940 | 0.02956 | -0.00044 | -1.47 | 0.0334 | 0.0334 | 0.02945 | 76488 |
| 1717104540 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 100000 |
| 1717018020 | 0.03 | 0 | 0.00 | 0.03 | 0.03228 | 0.03 | 172433 |
| 1716931740 | 0.03 | -0.0025 | -7.69 | 0.02805 | 0.0325 | 0.02805 | 697508 |
| 1716585840 | 0.0325 | -0.00045 | -1.37 | 0.0325999 | 0.037 | 0.0325 | 77000 |
| 1716499740 | 0.03295 | -0.00205 | -5.86 | 0.0325 | 0.0332 | 0.0325 | 65000 |
| 1716412800 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.03396 | 9750 |
| 1716326940 | 0.035 | -0.00335 | -8.74 | 0.0417 | 0.0417 | 0.033 | 97000 |
| 1716240180 | 0.03835 | 0.0034 | 9.73 | 0.0325 | 0.0417 | 0.0325 | 108750 |
| 1715981340 | 0.03495 | -0.00143 | -3.93 | 0.0417 | 0.0417 | 0.03495 | 101000 |
| 1715894940 | 0.03638 | 0.00048 | 1.34 | 0.037 | 0.037 | 0.03638 | 50000 |
| 1715808000 | 0.0359 | 0.0004001 | 1.13 | 0.035 | 0.0359 | 0.0335 | 103000 |
| 1715722140 | 0.0354999 | -0.0099 | -21.81 | 0.0428 | 0.0444 | 0.02885 | 828884 |
| 1715635200 | 0.0454 | -0.0017 | -3.61 | 0.046 | 0.047 | 0.0433 | 201338 |
| 1715376000 | 0.0471 | -0.0029 | -5.80 | 0.0486 | 0.0525 | 0.0471 | 115250 |
| 1715289600 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1715203200 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 99238 |
| 1715117340 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.048 | 52163 |
| 1715030940 | 0.05 | -0.0002 | -0.40 | 0.042 | 0.0562 | 0.042 | 38100 |
| 1714771740 | 0.0502 | 0.0031 | 6.58 | 0.0472 | 0.0502 | 0.0472 | 30725 |
| 1714685340 | 0.0471 | 0.0031 | 7.05 | 0.0484399 | 0.0484399 | 0.0471 | 53002 |
| 1714598400 | 0.044 | -0.00155 | -3.40 | 0.044 | 0.044 | 0.0439 | 52008 |
| 1714512600 | 0.04555 | 0.00155 | 3.52 | 0.04555 | 0.04555 | 0.04555 | 9019 |
| 1714425720 | 0.044 | -0.0029 | -6.18 | 0.0441 | 0.0484 | 0.044 | 101721 |
| 1714166580 | 0.0469 | 0.0008 | 1.74 | 0.0432499 | 0.0469 | 0.0432499 | 131269 |
| 1714080300 | 0.0461 | 0.0011 | 2.44 | 0.0461 | 0.0461 | 0.0461 | 500 |
| 1713994020 | 0.045 | 0.003 | 7.14 | 0.04668 | 0.04668 | 0.045 | 37000 |
| 1713907740 | 0.042 | -0.0013 | -3.00 | 0.0429 | 0.0487 | 0.042 | 110502 |
| 1713821340 | 0.0433 | 0.0002 | 0.46 | 0.0433 | 0.0433 | 0.0433 | 200 |
| 1713561900 | 0.0431 | -0.0079 | -15.49 | 0.048 | 0.048 | 0.04205 | 106617 |
| 1713475500 | 0.0509999 | 0.0042999 | 9.21 | 0.0478 | 0.0509999 | 0.0478 | 41500 |
| 1713389100 | 0.0467 | 0.00122 | 2.68 | 0.0428 | 0.0467 | 0.0428 | 69663 |
| 1713302760 | 0.04548 | 0 | 0.00 | 0.04548 | 0.04548 | 0.04548 | 0 |
| 1713216360 | 0.04548 | 0 | 0.00 | 0.04548 | 0.04548 | 0.04548 | 0 |
| 1712957160 | 0.04548 | -0.00197 | -4.15 | 0.0469 | 0.0469 | 0.0444 | 122500 |
| 1712870760 | 0.04745 | -0.00225 | -4.53 | 0.0479 | 0.0479 | 0.04745 | 150250 |
| 1712784000 | 0.0497 | -0.0024 | -4.61 | 0.0517 | 0.0517 | 0.0497 | 51449 |
| 1712698140 | 0.0521 | 0.00992 | 23.52 | 0.045 | 0.055 | 0.045 | 143320 |
| 1712611200 | 0.04218 | 0.00138 | 3.38 | 0.04 | 0.0429999 | 0.0399 | 243093 |
| 1712352000 | 0.0408 | -0.0042 | -9.33 | 0.0438 | 0.045 | 0.0408 | 106826 |
| 1712265780 | 0.045 | 0.0002 | 0.45 | 0.0448 | 0.045 | 0.0448 | 2030 |
| 1712179500 | 0.0448 | 0.0026 | 6.16 | 0.0448 | 0.0448 | 0.0448 | 10000 |
| 1712092980 | 0.0422 | 0.0002 | 0.48 | 0.04184 | 0.0422 | 0.04184 | 8700 |
| 1712006940 | 0.042 | 0.0038 | 9.95 | 0.03485 | 0.042 | 0.034 | 117898 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
