High Country Bancorp Inc (QX) (HCBC)
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 | 0 | 30 | 30 | 30 | 212 | 30 | CS |
| 4 | -0.5 | -1.6393442623 | 30.5 | 30.5 | 28.76 | 820 | 29.67126592 | CS |
| 12 | -0.15 | -0.497512437811 | 30.15 | 30.5 | 28.76 | 577 | 29.63532259 | CS |
| 26 | -4.8 | -13.7931034483 | 34.8 | 35.4525 | 28.76 | 714 | 31.4557858 | CS |
| 52 | -3.01 | -9.11844895486 | 33.01 | 37 | 28.76 | 731 | 32.82764469 | CS |
| 156 | -15.2 | -33.6283185841 | 45.2 | 47 | 28.76 | 831 | 38.01025342 | CS |
| 260 | -14.63 | -32.7806408246 | 44.63 | 48.75 | 23 | 853 | 38.83582787 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720214580 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
| 1720041780 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
| 1719955380 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
| 1719868980 | 30 | -0.23 | -0.76 | 30 | 30 | 30 | 212 |
| 1719609600 | 30.23 | 0 | 0.00 | 30.23 | 30.23 | 30.23 | 0 |
| 1719523200 | 30.23 | 0.23 | 0.77 | 30.23 | 30.23 | 30.23 | 207 |
| 1719437340 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
| 1719350940 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
| 1719264540 | 30 | 0 | 0.00 | 30 | 30 | 30 | 900 |
| 1719005220 | 30 | 0 | 0.00 | 30 | 30 | 30 | 406 |
| 1718918940 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
| 1718746140 | 30 | -0.03 | -0.08 | 30.01 | 30.025 | 30 | 2134 |
| 1718659680 | 30.025 | 1.27 | 4.40 | 30 | 30.025 | 30 | 1007 |
| 1718400300 | 28.76 | -1.24 | -4.13 | 30 | 30 | 28.76 | 2100 |
| 1718314080 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
| 1718227680 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
| 1718141280 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
| 1718054880 | 30 | -0.5 | -1.64 | 30 | 30 | 30 | 207 |
| 1717795800 | 30.5 | 1.7 | 5.90 | 30.5 | 30.5 | 30.5 | 209 |
| 1717709400 | 28.8 | -0.66 | -2.25 | 29.5 | 29.5 | 28.76 | 935 |
| 1717622460 | 29.463 | 0.12 | 0.42 | 29.31 | 29.5 | 28.76 | 1476 |
| 1717536540 | 29.34 | 0 | 0.00 | 29.34 | 29.34 | 29.34 | 0 |
| 1717450140 | 29.34 | 0 | 0.00 | 29.34 | 29.34 | 29.34 | 0 |
| 1717190940 | 29.34 | 0.02 | 0.07 | 29.34 | 29.34 | 29.34 | 155 |
| 1717104540 | 29.32 | -1.14 | -3.74 | 30.4 | 30.4 | 29.32 | 1000 |
| 1717018140 | 30.46 | 0 | 0.00 | 30.46 | 30.46 | 30.46 | 0 |
| 1716931740 | 30.46 | -0.04 | -0.13 | 30.46 | 30.46 | 30.46 | 200 |
| 1716585600 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 0 |
| 1716499200 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 0 |
| 1716412800 | 30.5 | 1.18 | 4.02 | 30.5 | 30.5 | 30.5 | 100 |
| 1716326940 | 29.32 | -1.14 | -3.74 | 29.32 | 29.32 | 29.32 | 200 |
| 1716240120 | 30.46 | 0 | 0.00 | 30.46 | 30.46 | 30.46 | 0 |
| 1715980920 | 30.46 | 0 | 0.00 | 30.46 | 30.46 | 30.46 | 0 |
| 1715894520 | 30.46 | 0 | 0.00 | 30.46 | 30.46 | 30.46 | 0 |
| 1715808120 | 30.46 | 0 | 0.00 | 30.46 | 30.46 | 30.46 | 0 |
| 1715721720 | 30.46 | 0 | 0.00 | 30.46 | 30.46 | 30.46 | 0 |
| 1715635320 | 30.46 | 0 | 0.00 | 30.46 | 30.46 | 30.46 | 0 |
| 1715376120 | 30.46 | 0 | 0.00 | 30.46 | 30.46 | 30.46 | 0 |
| 1715289720 | 30.46 | 0 | 0.00 | 30.46 | 30.46 | 30.46 | 100 |
| 1715203200 | 30.46 | 0 | 0.00 | 30.46 | 30.46 | 30.46 | 200 |
| 1715117340 | 30.46 | 0 | 0.00 | 30.46 | 30.46 | 30.46 | 0 |
| 1715030940 | 30.46 | -0.04 | -0.13 | 30.46 | 30.46 | 30.46 | 110 |
| 1714771740 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 0 |
| 1714685340 | 30.5 | 0.04 | 0.13 | 30.5 | 30.5 | 30.5 | 330 |
| 1714599000 | 30.46 | 0 | 0.00 | 30.46 | 30.46 | 30.46 | 0 |
| 1714512600 | 30.46 | 0 | 0.00 | 30.46 | 30.46 | 30.46 | 0 |
| 1714426140 | 30.46 | 0 | 0.00 | 30.46 | 30.46 | 30.46 | 0 |
| 1714166940 | 30.46 | 0 | 0.00 | 30.46 | 30.46 | 30.46 | 0 |
| 1714080540 | 30.46 | 0 | 0.00 | 30.46 | 30.46 | 30.46 | 0 |
| 1713994140 | 30.46 | 0 | 0.00 | 30.46 | 30.46 | 30.46 | 0 |
| 1713907740 | 30.46 | 0.31 | 1.03 | 30.46 | 30.46 | 30.46 | 200 |
| 1713821340 | 30.15 | 0 | 0.00 | 30.15 | 30.15 | 30.15 | 0 |
| 1713562140 | 30.15 | 0 | 0.00 | 30.15 | 30.15 | 30.15 | 0 |
| 1713475740 | 30.15 | 0 | 0.00 | 30.15 | 30.15 | 30.15 | 0 |
| 1713389340 | 30.15 | 0 | 0.00 | 30.15 | 30.15 | 30.15 | 0 |
| 1713302940 | 30.15 | -0.35 | -1.15 | 30.15 | 30.15 | 30.15 | 300 |
| 1713216360 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 0 |
| 1712957160 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 0 |
| 1712870760 | 30.5 | -0.03 | -0.10 | 30.5 | 30.5 | 30.5 | 203 |
| 1712784000 | 30.53 | -0.72 | -2.30 | 30.53 | 30.53 | 30.53 | 300 |
| 1712669400 | 31.25 | 0 | 0.00 | 31.25 | 31.25 | 31.25 | 0 |
| 1712583000 | 31.25 | 0 | 0.00 | 31.25 | 31.25 | 31.25 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
