QED Connect Inc (PK) (QEDN)
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 | -5.0E-5 | -7.14285714286 | 0.0007 | 0.0007 | 0.0006 | 9478094 | 0.00060528 | CS |
| 4 | 5.0E-5 | 8.33333333333 | 0.0006 | 0.0007 | 0.0006 | 4880822 | 0.00061497 | CS |
| 12 | -5.0E-5 | -7.14285714286 | 0.0007 | 0.00074 | 0.0005 | 4696825 | 0.00062708 | CS |
| 26 | 0.00015 | 30 | 0.0005 | 0.0015 | 0.00045 | 12771130 | 0.00089341 | CS |
| 52 | 0.0002 | 44.4444444444 | 0.00045 | 0.0015 | 0.0003 | 13517433 | 0.00076786 | CS |
| 156 | -0.00195 | -75 | 0.0026 | 0.0034 | 0.0002 | 13006767 | 0.00108808 | CS |
| 260 | 0.00045 | 225 | 0.0002 | 0.0048 | 0.0001 | 13489634 | 0.0012433 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727212800 | 0.00065 | 5.0E-5 | 8.33 | 0.00065 | 0.00065 | 0.00065 | 2350000 |
| 1727126940 | 0.0005999 | -0.0001 | -14.29 | 0.0005999 | 0.0005999 | 0.0005999 | 250000 |
| 1726867200 | 0.0007 | 0.0001001 | 16.69 | 0.00065 | 0.0007 | 0.0005999 | 2411701 |
| 1726781220 | 0.0005999 | 0 | 0.00 | 0.00065 | 0.00065 | 0.0005999 | 6000 |
| 1726694460 | 0.0005999 | -0.0001 | -14.29 | 0.00065 | 0.0007 | 0.0005999 | 44632767 |
| 1726608240 | 0.0007 | 0.0001001 | 16.69 | 0.0007 | 0.0007 | 0.0007 | 90000 |
| 1726521720 | 0.0005999 | -0.0001 | -14.29 | 0.00065 | 0.00065 | 0.0005999 | 5778900 |
| 1726262940 | 0.0007 | 0.0001001 | 16.69 | 0.00065 | 0.0007 | 0.0005999 | 550000 |
| 1726176540 | 0.0005999 | -5.0E-5 | -7.69 | 0.0005999 | 0.0005999 | 0.0005999 | 2850000 |
| 1726090140 | 0.00065 | 5.0E-5 | 8.33 | 0.00065 | 0.00065 | 0.00065 | 100000 |
| 1726003500 | 0.0005999 | 0 | 0.00 | 0.0005999 | 0.0005999 | 0.0005999 | 400000 |
| 1725917160 | 0.0005999 | 0 | 0.00 | 0.0005999 | 0.0005999 | 0.0005999 | 447139 |
| 1725658020 | 0.0005999 | -5.0E-5 | -7.69 | 0.0005999 | 0.0007 | 0.0005999 | 18680000 |
| 1725571440 | 0.00065 | 0 | 0.00 | 0.0007 | 0.0007 | 0.0005999 | 1460000 |
| 1725485040 | 0.00065 | 0 | 0.00 | 0.0005999 | 0.00065 | 0.0005999 | 628637 |
| 1725398880 | 0.00065 | -5.0E-5 | -7.14 | 0.00065 | 0.00065 | 0.00065 | 2800000 |
| 1725053340 | 0.0007 | 0 | 0.00 | 0.0007 | 0.0007 | 0.0005999 | 6327139 |
| 1724966400 | 0.0007 | 0.0001001 | 16.69 | 0.0007 | 0.0007 | 0.0007 | 2010000 |
| 1724880360 | 0.0005999 | 0 | 0.00 | 0.0005999 | 0.0005999 | 0.0005999 | 2300000 |
| 1724794080 | 0.0005999 | -5.0E-5 | -7.69 | 0.0005999 | 0.0005999 | 0.0005999 | 1013335 |
| 1724707740 | 0.00065 | 5.0E-5 | 8.33 | 0.0005999 | 0.00065 | 0.0005999 | 1190000 |
| 1724448480 | 0.0005999 | 0 | 0.00 | 0.0005999 | 0.0005999 | 0.0005999 | 250000 |
| 1724362140 | 0.0005999 | 0 | 0.00 | 0.0005999 | 0.0005999 | 0.0005999 | 1030095 |
| 1724275380 | 0.0005999 | -5.0E-5 | -7.69 | 0.0005999 | 0.0005999 | 0.0005999 | 7262595 |
| 1724188800 | 0.00065 | 5.0E-5 | 8.33 | 0.0007 | 0.0007 | 0.0005999 | 730509 |
| 1724102880 | 0.0005999 | 0 | 0.00 | 0.0005999 | 0.0005999 | 0.0005999 | 1500000 |
| 1723843740 | 0.0005999 | 0 | 0.00 | 0.0005 | 0.0005999 | 0.0005 | 2520001 |
| 1723756860 | 0.0005999 | 0.0001 | 20.00 | 0.0005999 | 0.0005999 | 0.0005 | 3728609 |
| 1723670820 | 0.0005 | -0.0001 | -16.67 | 0.0005 | 0.0005 | 0.0005 | 173 |
| 1723584360 | 0.0005999 | 0 | 0.00 | 0.0007 | 0.0007 | 0.00055 | 1006676 |
| 1723497900 | 0.0005999 | 0 | 0.00 | 0.0005999 | 0.0005999 | 0.0005999 | 1270000 |
| 1723238400 | 0.0005999 | -5.0E-5 | -7.69 | 0.0007 | 0.0007 | 0.0005999 | 2914600 |
| 1723152000 | 0.00065 | 0.0001 | 18.18 | 0.0005999 | 0.00065 | 0.00055 | 9096101 |
| 1723065720 | 0.00055 | 0 | 0.00 | 0.00055 | 0.00055 | 0.00055 | 15020 |
| 1722979800 | 0.00055 | 5.0E-5 | 10.00 | 0.00055 | 0.00055 | 0.00055 | 25000 |
| 1722893340 | 0.0005 | -0.0001 | -16.67 | 0.0005 | 0.00055 | 0.0005 | 5023634 |
| 1722634140 | 0.0005999 | 0 | 0.00 | 0.0005999 | 0.0005999 | 0.0005 | 11603000 |
| 1722547620 | 0.0005999 | 0 | 0.00 | 0.00055 | 0.0005999 | 0.00055 | 1100020 |
| 1722461340 | 0.0005999 | 0 | 0.00 | 0.0005999 | 0.0005999 | 0.0005 | 7924868 |
| 1722374820 | 0.0005999 | 0 | 0.00 | 0.0007 | 0.0007 | 0.0005999 | 1901192 |
| 1722288180 | 0.0005999 | -0.0001 | -14.29 | 0.0005999 | 0.0007 | 0.0005999 | 1641008 |
| 1722029100 | 0.0007 | 0 | 0.00 | 0.0005999 | 0.0007 | 0.0005999 | 1880686 |
| 1721942400 | 0.0007 | 0.0001001 | 16.69 | 0.0007 | 0.00074 | 0.00065 | 58351500 |
| 1721856480 | 0.0005999 | 0 | 0.00 | 0.0005999 | 0.0007 | 0.0005 | 12627110 |
| 1721770140 | 0.0005999 | 5.0E-5 | 9.09 | 0.0005999 | 0.0007 | 0.0005 | 8729998 |
| 1721683740 | 0.00055 | 5.0E-5 | 10.00 | 0.0005999 | 0.0005999 | 0.00055 | 172567 |
| 1721424180 | 0.0005 | -0.0001 | -16.67 | 0.0005 | 0.0005 | 0.0005 | 269190 |
| 1721337960 | 0.0005999 | 0 | 0.00 | 0.0005999 | 0.0005999 | 0.0005 | 1143401 |
| 1721251320 | 0.0005999 | 0 | 0.00 | 0.0005 | 0.00062 | 0.0005 | 3298833 |
| 1721164920 | 0.0005999 | 0 | 0.00 | 0.0005999 | 0.00065 | 0.0005 | 3535000 |
| 1721078940 | 0.0005999 | 0 | 0.00 | 0.0005999 | 0.0005999 | 0.0005999 | 542400 |
| 1720819200 | 0.0005999 | 0 | 0.00 | 0.0005 | 0.0005999 | 0.0005 | 1524999 |
| 1720733280 | 0.0005999 | 0 | 0.00 | 0.00055 | 0.00064 | 0.0005 | 7904176 |
| 1720646880 | 0.0005999 | 0 | 0.00 | 0.0005999 | 0.0007 | 0.0005999 | 5465832 |
| 1720560540 | 0.0005999 | 0 | 0.00 | 0.0005 | 0.0005999 | 0.0005 | 3900308 |
| 1720473600 | 0.0005999 | 5.0E-5 | 9.09 | 0.0005999 | 0.0005999 | 0.0005999 | 1850000 |
| 1720214640 | 0.00055 | -5.0E-5 | -8.33 | 0.0005999 | 0.0005999 | 0.00055 | 917000 |
| 1720041000 | 0.0005999 | 0 | 0.00 | 0.0005 | 0.0005999 | 0.0005 | 1735900 |
| 1719955740 | 0.0005999 | 0 | 0.00 | 0.0007 | 0.0007 | 0.0005 | 4098257 |
| 1719868980 | 0.0005999 | 0.0001 | 20.00 | 0.00055 | 0.0005999 | 0.00055 | 9790538 |
| 1719610020 | 0.0005 | -0.0001 | -16.67 | 0.0005 | 0.0005999 | 0.0005 | 2556666 |
| 1719523200 | 0.0005999 | 0 | 0.00 | 0.0005999 | 0.0005999 | 0.0005999 | 1000615 |
| 1719437040 | 0.0005999 | 5.0E-5 | 9.09 | 0.0005 | 0.0005999 | 0.0005 | 12558333 |
| 1719350880 | 0.00055 | 5.0E-5 | 10.00 | 0.0005 | 0.0005999 | 0.0005 | 9120000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
