Dr Foods Inc (QB) (DRFS)
USOTC
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.0102 | -14.7826086957 | 0.069 | 0.069 | 0.052 | 3017 | 0.05726867 | CS |
4 | 0.0118 | 25.1063829787 | 0.047 | 0.098 | 0.0312 | 18882 | 0.06135305 | CS |
12 | -0.019 | -24.4215938303 | 0.0778 | 0.098 | 0.031 | 13469 | 0.06083539 | CS |
26 | -0.1522 | -72.1327014218 | 0.211 | 0.24 | 0.016 | 14470 | 0.09163849 | CS |
52 | -0.1412 | -70.6 | 0.2 | 0.5 | 0.016 | 13126 | 0.18191166 | CS |
156 | 0.0269 | 84.3260188088 | 0.0319 | 0.959 | 0.0021 | 2908021 | 0.00942828 | CS |
260 | 0.0269 | 84.3260188088 | 0.0319 | 0.959 | 0.0021 | 2908021 | 0.00942828 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1721165340 | 0.0588 | 0 | 0.00 | 0.0588 | 0.0588 | 0.0588 | 0 |
1721078940 | 0.0588 | -0.0092 | -13.53 | 0.0588 | 0.0588 | 0.0588 | 1110 |
1720819680 | 0.068 | 0 | 0.00 | 0.068 | 0.068 | 0.068 | 0 |
1720733280 | 0.068 | 0 | 0.00 | 0.068 | 0.068 | 0.068 | 0 |
1720646880 | 0.068 | 0.016 | 30.77 | 0.068 | 0.068 | 0.068 | 2509 |
1720560540 | 0.052 | 0 | 0.00 | 0.069 | 0.069 | 0.052 | 5433 |
1720473600 | 0.052 | -0.007 | -11.86 | 0.05949 | 0.05949 | 0.034853 | 53027 |
1720214640 | 0.059 | -0.0109 | -15.59 | 0.05 | 0.059 | 0.04967 | 13770 |
1720041000 | 0.0699 | -0.0091 | -11.52 | 0.033 | 0.0699 | 0.0312 | 21404 |
1719955740 | 0.079 | 0 | 0.00 | 0.079 | 0.079 | 0.079 | 10000 |
1719868980 | 0.079 | 0.019 | 31.67 | 0.0471 | 0.079 | 0.0471 | 1356 |
1719610020 | 0.06 | 0.00251 | 4.37 | 0.0637 | 0.07018 | 0.0471 | 5250 |
1719523200 | 0.05749 | -0.02241 | -28.05 | 0.05749 | 0.05749 | 0.05749 | 1054 |
1719437040 | 0.0799 | -0.0001 | -0.13 | 0.05 | 0.0799 | 0.05 | 15875 |
1719350880 | 0.08 | 0 | 0.00 | 0.0461 | 0.08 | 0.0461 | 10702 |
1719264540 | 0.08 | 0.022 | 37.93 | 0.0461 | 0.08 | 0.0461 | 10425 |
1719005220 | 0.058 | -0.001 | -1.69 | 0.045 | 0.098 | 0.045 | 63719 |
1718918640 | 0.059 | 0.001 | 1.72 | 0.046 | 0.0704 | 0.046 | 8404 |
1718746140 | 0.058 | 0.011 | 23.40 | 0.047 | 0.0678 | 0.047 | 78073 |
1718659680 | 0.047 | -0.01 | -17.54 | 0.05025 | 0.05025 | 0.047 | 5225 |
1718400300 | 0.057 | 0.007 | 14.00 | 0.0585 | 0.0585 | 0.056 | 2400 |
1718314140 | 0.05 | -0.016 | -24.24 | 0.0635 | 0.068 | 0.05 | 9939 |
1718227380 | 0.066 | -0.001 | -1.49 | 0.062 | 0.066 | 0.062 | 1500 |
1718141400 | 0.067 | 0 | 0.00 | 0.067 | 0.067 | 0.067 | 0 |
1718055000 | 0.067 | 0 | 0.00 | 0.067 | 0.067 | 0.067 | 0 |
1717795800 | 0.067 | 0 | 0.00 | 0.041 | 0.067 | 0.041 | 2000 |
1717709400 | 0.067 | 0.01101 | 19.66 | 0.067 | 0.067 | 0.067 | 1000 |
1717622460 | 0.05599 | -0.01201 | -17.66 | 0.05599 | 0.05599 | 0.05599 | 2772 |
1717536360 | 0.068 | 0.01201 | 21.45 | 0.068 | 0.068 | 0.068 | 1700 |
1717450140 | 0.05599 | -0.00251 | -4.29 | 0.05399 | 0.067 | 0.04999 | 1583 |
1717190940 | 0.0585 | 0.0005 | 0.86 | 0.059 | 0.059 | 0.044 | 23254 |
1717104540 | 0.058 | -0.001 | -1.69 | 0.0491 | 0.058 | 0.0491 | 2300 |
1717018020 | 0.059 | 0.0022 | 3.87 | 0.068 | 0.068 | 0.041 | 10852 |
1716931740 | 0.0568 | -0.0022 | -3.73 | 0.068 | 0.068 | 0.0568 | 11082 |
1716585840 | 0.059 | -0.0006 | -1.01 | 0.058 | 0.059 | 0.058 | 2965 |
1716499740 | 0.0596 | -0.0074 | -11.04 | 0.05455 | 0.068 | 0.05455 | 7320 |
1716412800 | 0.067 | 0.01783 | 36.26 | 0.05186 | 0.067 | 0.05186 | 5039 |
1716326940 | 0.04917 | -0.01883 | -27.69 | 0.045 | 0.068 | 0.045 | 3456 |
1716240180 | 0.068 | 0.003 | 4.62 | 0.041 | 0.068 | 0.041 | 13230 |
1715981340 | 0.065 | -0.003 | -4.41 | 0.042 | 0.065 | 0.042 | 5495 |
1715894940 | 0.068 | 0.0063 | 10.21 | 0.053 | 0.068 | 0.0509999 | 5870 |
1715808000 | 0.0617 | -0.0083 | -11.86 | 0.0526 | 0.0617 | 0.0526 | 6253 |
1715722140 | 0.07 | 0.003 | 4.48 | 0.038 | 0.07 | 0.031 | 38060 |
1715635200 | 0.067 | -0.003 | -4.29 | 0.0374 | 0.067 | 0.0374 | 7440 |
1715376000 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 3524 |
1715289720 | 0.07 | 0.001 | 1.45 | 0.0374 | 0.07 | 0.0374 | 8384 |
1715203200 | 0.069 | 0.019 | 38.00 | 0.0509999 | 0.07 | 0.037 | 22235 |
1715117340 | 0.05 | 0.019 | 61.29 | 0.0361 | 0.07 | 0.0361 | 22999 |
1715030940 | 0.031 | -0.03902 | -55.73 | 0.06 | 0.07 | 0.031 | 25214 |
1714771800 | 0.07002 | 0 | 0.00 | 0.07002 | 0.07002 | 0.07002 | 0 |
1714685400 | 0.07002 | 0 | 0.00 | 0.07002 | 0.07002 | 0.07002 | 0 |
1714599000 | 0.07002 | 0 | 0.00 | 0.07002 | 0.07002 | 0.07002 | 0 |
1714512600 | 0.07002 | 0.00102 | 1.48 | 0.07002 | 0.07002 | 0.07002 | 200 |
1714425720 | 0.069 | 0.0047 | 7.31 | 0.06 | 0.069 | 0.06 | 1000 |
1714166580 | 0.0643 | 0.0093 | 16.91 | 0.0509999 | 0.0643 | 0.05 | 16796 |
1714080420 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
1713994020 | 0.055 | -0.015 | -21.43 | 0.061 | 0.061 | 0.0511 | 36510 |
1713907740 | 0.07 | 1.0E-5 | 0.01 | 0.0777999 | 0.0777999 | 0.06 | 50251 |
1713821340 | 0.06999 | -0.00501 | -6.68 | 0.0645 | 0.077 | 0.0645 | 6031 |
1713561900 | 0.075 | 0 | 0.00 | 0.052 | 0.075 | 0.052 | 15717 |
1713475500 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
1713389100 | 0.075 | 0.01 | 15.38 | 0.045 | 0.075 | 0.045 | 22162 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.