Progressive Planet Solutions Inc (QB) (ASHXF)
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 | 0.0017 | 2.73311897106 | 0.0622 | 0.0639 | 0.0622 | 673 | 0.06371041 | CS |
| 4 | -0.00895 | -12.2855181881 | 0.07285 | 0.07285 | 0.0622 | 615 | 0.06618726 | CS |
| 12 | -0.0161 | -20.125 | 0.08 | 0.087 | 0.0606 | 10204 | 0.0766859 | CS |
| 26 | -0.0106 | -14.2281879195 | 0.0745 | 0.1072 | 0.0606 | 22972 | 0.09291878 | CS |
| 52 | -0.0604 | -48.5921158488 | 0.1243 | 0.1243 | 0.0599 | 28599 | 0.08839333 | CS |
| 156 | -0.24301 | -79.1795640416 | 0.30691 | 0.48 | 0.0599 | 14933 | 0.15901671 | CS |
| 260 | 0.04311 | 207.359307359 | 0.02079 | 0.48 | 0.0148 | 11699 | 0.16046015 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726781040 | 0.0639 | 0 | 0.00 | 0.0639 | 0.0639 | 0.0639 | 0 |
| 1726694640 | 0.0639 | 0 | 0.00 | 0.0639 | 0.0639 | 0.0639 | 0 |
| 1726608240 | 0.0639 | 0.0017 | 2.73 | 0.0639 | 0.0639 | 0.0639 | 1195 |
| 1726522140 | 0.0622 | 0 | 0.00 | 0.0622 | 0.0622 | 0.0622 | 0 |
| 1726262940 | 0.0622 | -0.01065 | -14.62 | 0.0622 | 0.0622 | 0.0622 | 150 |
| 1726176360 | 0.07285 | 0 | 0.00 | 0.07285 | 0.07285 | 0.07285 | 0 |
| 1726089960 | 0.07285 | 0 | 0.00 | 0.07285 | 0.07285 | 0.07285 | 0 |
| 1726003560 | 0.07285 | 0 | 0.00 | 0.07285 | 0.07285 | 0.07285 | 0 |
| 1725917160 | 0.07285 | 0 | 0.00 | 0.07285 | 0.07285 | 0.07285 | 0 |
| 1725657960 | 0.07285 | 0 | 0.00 | 0.07285 | 0.07285 | 0.07285 | 0 |
| 1725571560 | 0.07285 | 0 | 0.00 | 0.07285 | 0.07285 | 0.07285 | 0 |
| 1725485160 | 0.07285 | 0 | 0.00 | 0.07285 | 0.07285 | 0.07285 | 0 |
| 1725398760 | 0.07285 | 0 | 0.00 | 0.07285 | 0.07285 | 0.07285 | 0 |
| 1725053160 | 0.07285 | 0 | 0.00 | 0.07285 | 0.07285 | 0.07285 | 0 |
| 1724966760 | 0.07285 | 0 | 0.00 | 0.07285 | 0.07285 | 0.07285 | 0 |
| 1724880360 | 0.07285 | 0.00055 | 0.76 | 0.07285 | 0.07285 | 0.07285 | 500 |
| 1724793600 | 0.0723 | 0 | 0.00 | 0.0723 | 0.0723 | 0.0723 | 0 |
| 1724707200 | 0.0723 | 0 | 0.00 | 0.0723 | 0.0723 | 0.0723 | 0 |
| 1724448000 | 0.0723 | 0 | 0.00 | 0.0723 | 0.0723 | 0.0723 | 0 |
| 1724361600 | 0.0723 | 0 | 0.00 | 0.0723 | 0.0723 | 0.0723 | 0 |
| 1724275200 | 0.0723 | 0 | 0.00 | 0.0723 | 0.0723 | 0.0723 | 0 |
| 1724188800 | 0.0723 | -0.0026 | -3.47 | 0.0723 | 0.0723 | 0.0723 | 5000 |
| 1724102880 | 0.0749 | 0.0143 | 23.60 | 0.0749 | 0.0749 | 0.0749 | 508 |
| 1723843620 | 0.0606 | 0 | 0.00 | 0.0606 | 0.0606 | 0.0606 | 0 |
| 1723757220 | 0.0606 | 0 | 0.00 | 0.0606 | 0.0606 | 0.0606 | 0 |
| 1723670820 | 0.0606 | -0.0144 | -19.20 | 0.0606 | 0.0606 | 0.0606 | 833 |
| 1723584360 | 0.075 | 0.0053 | 7.60 | 0.07265 | 0.075 | 0.07265 | 21500 |
| 1723497900 | 0.0697 | 0.0001 | 0.14 | 0.0697 | 0.0697 | 0.0697 | 217 |
| 1723238400 | 0.0696 | 0.0006 | 0.87 | 0.0695 | 0.0696 | 0.0695 | 30003 |
| 1723152600 | 0.069 | 0 | 0.00 | 0.069 | 0.069 | 0.069 | 0 |
| 1723066200 | 0.069 | 0 | 0.00 | 0.069 | 0.069 | 0.069 | 0 |
| 1722979800 | 0.069 | 0 | 0.00 | 0.069 | 0.069 | 0.069 | 0 |
| 1722893220 | 0.069 | 0 | 0.00 | 0.069 | 0.069 | 0.069 | 0 |
| 1722634020 | 0.069 | 0 | 0.00 | 0.069 | 0.069 | 0.069 | 0 |
| 1722547620 | 0.069 | 0 | 0.00 | 0.069 | 0.069 | 0.069 | 5000 |
| 1722461280 | 0.069 | 0 | 0.00 | 0.069 | 0.069 | 0.069 | 0 |
| 1722374880 | 0.069 | 0 | 0.00 | 0.069 | 0.069 | 0.069 | 0 |
| 1722288480 | 0.069 | 0 | 0.00 | 0.069 | 0.069 | 0.069 | 0 |
| 1722029280 | 0.069 | 0 | 0.00 | 0.069 | 0.069 | 0.069 | 0 |
| 1721942880 | 0.069 | 0 | 0.00 | 0.069 | 0.069 | 0.069 | 0 |
| 1721856480 | 0.069 | -0.0005 | -0.72 | 0.069 | 0.069 | 0.069 | 5000 |
| 1721770140 | 0.0695 | -0.00605 | -8.01 | 0.0695 | 0.0695 | 0.0695 | 122 |
| 1721683560 | 0.07555 | 0 | 0.00 | 0.07555 | 0.07555 | 0.07555 | 0 |
| 1721424360 | 0.07555 | 0 | 0.00 | 0.07555 | 0.07555 | 0.07555 | 0 |
| 1721337960 | 0.07555 | -0.01145 | -13.16 | 0.07555 | 0.07555 | 0.07555 | 1500 |
| 1721251320 | 0.0869999 | 0 | 0.00 | 0.0869999 | 0.0869999 | 0.0869999 | 0 |
| 1721164920 | 0.0869999 | 0.0087999 | 11.25 | 0.0869999 | 0.0869999 | 0.0869999 | 2000 |
| 1721078400 | 0.0782 | 0 | 0.00 | 0.0782 | 0.0782 | 0.0782 | 0 |
| 1720819200 | 0.0782 | -0.0018 | -2.25 | 0.0782 | 0.0782 | 0.0782 | 150 |
| 1720733280 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 100000 |
| 1720646400 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1720560000 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1720473600 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1720214400 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1720041600 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1719955200 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1719868800 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1719609600 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1719523200 | 0.08 | -0.016 | -16.67 | 0.08 | 0.08 | 0.08 | 10000 |
| 1719437280 | 0.096 | 0 | 0.00 | 0.096 | 0.096 | 0.096 | 0 |
| 1719350880 | 0.096 | -0.0112 | -10.45 | 0.096 | 0.096 | 0.096 | 500 |
| 1719264420 | 0.1072 | 0 | 0.00 | 0.1072 | 0.1072 | 0.1072 | 0 |
| 1719005220 | 0.1072 | 0.0322 | 42.93 | 0.0812 | 0.1072 | 0.0805 | 403000 |
| 1718890200 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
