Sovereign Metals Ltd (QX) (SVMLF)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0208 | -4.62222222222 | 0.45 | 0.47 | 0.4 | 23597 | 0.43037543 | CS |
| 4 | 0.0159 | 3.84708444229 | 0.4133 | 0.5 | 0.3858 | 39753 | 0.43990533 | CS |
| 12 | -0.0108 | -2.45454545455 | 0.44 | 0.5409 | 0.3586 | 34350 | 0.44934241 | CS |
| 26 | 0.0891 | 26.1981770068 | 0.3401 | 0.5409 | 0.281 | 28115 | 0.41652746 | CS |
| 52 | 0.0792 | 22.6285714286 | 0.35 | 0.5409 | 0.25 | 28506 | 0.37155499 | CS |
| 156 | -2.8565 | -86.9373345102 | 3.2857 | 3.2857 | 0.0039 | 24084 | 0.36515213 | CS |
| 260 | -2.8565 | -86.9373345102 | 3.2857 | 3.2857 | 0.0039 | 23137 | 0.36515213 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726867620 | 0.4292 | 0 | 0.00 | 0.4292 | 0.4292 | 0.4292 | 0 |
| 1726781220 | 0.4292 | 0.0192001 | 4.68 | 0.47 | 0.47 | 0.4276 | 28520 |
| 1726694460 | 0.4099999 | 0.0099999 | 2.50 | 0.4522 | 0.4522 | 0.4099999 | 41625 |
| 1726608240 | 0.4 | -0.0239 | -5.64 | 0.41296 | 0.41296 | 0.4 | 4799 |
| 1726521720 | 0.4239 | -0.0387 | -8.37 | 0.4477 | 0.4477 | 0.42385 | 9290 |
| 1726262940 | 0.4626 | 0.0626 | 15.65 | 0.45 | 0.4626 | 0.45 | 33750 |
| 1726176540 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1726090140 | 0.4 | 0 | 0.00 | 0.4099999 | 0.415 | 0.3857999 | 115370 |
| 1726003500 | 0.4 | -0.04204 | -9.51 | 0.433 | 0.44 | 0.4 | 21500 |
| 1725917160 | 0.44204 | 0.00204 | 0.46 | 0.44204 | 0.44204 | 0.44204 | 44598 |
| 1725658020 | 0.44 | -0.0211 | -4.58 | 0.44 | 0.44 | 0.44 | 88047 |
| 1725571440 | 0.4611 | -0.0289 | -5.90 | 0.4611 | 0.4611 | 0.4611 | 62000 |
| 1725485040 | 0.49 | 0.02 | 4.26 | 0.4389 | 0.5 | 0.4389 | 110660 |
| 1725398880 | 0.47 | 0.037 | 8.55 | 0.4893 | 0.4893 | 0.46 | 13205 |
| 1725053340 | 0.433 | 0.013 | 3.10 | 0.43 | 0.433 | 0.43 | 30418 |
| 1724966400 | 0.42 | -0.0053 | -1.25 | 0.42 | 0.42 | 0.42 | 16944 |
| 1724880540 | 0.4253 | 0 | 0.00 | 0.4253 | 0.4253 | 0.4253 | 0 |
| 1724794140 | 0.4253 | 0 | 0.00 | 0.4253 | 0.4253 | 0.4253 | 0 |
| 1724707740 | 0.4253 | 0.0003 | 0.07 | 0.4253 | 0.4253 | 0.4253 | 11511 |
| 1724448480 | 0.425 | 0.024 | 5.99 | 0.4133 | 0.425 | 0.4133 | 3812 |
| 1724362140 | 0.401 | -0.0282 | -6.57 | 0.401 | 0.401 | 0.401 | 17500 |
| 1724275200 | 0.4292 | 0 | 0.00 | 0.4292 | 0.4292 | 0.4292 | 0 |
| 1724188800 | 0.4292 | 0.0292 | 7.30 | 0.4292 | 0.4292 | 0.4292 | 1250 |
| 1724102880 | 0.4 | -0.05 | -11.11 | 0.4034 | 0.4674 | 0.4 | 32062 |
| 1723843740 | 0.45 | -0.0022 | -0.49 | 0.462 | 0.462 | 0.45 | 6500 |
| 1723756860 | 0.4522 | 0.0522 | 13.05 | 0.4522 | 0.4522 | 0.4522 | 7447 |
| 1723670820 | 0.4 | -0.0015 | -0.37 | 0.4 | 0.4188 | 0.4 | 13500 |
| 1723584300 | 0.4015 | 0 | 0.00 | 0.4015 | 0.4015 | 0.4015 | 0 |
| 1723497900 | 0.4015 | 0.003 | 0.75 | 0.4015 | 0.4015 | 0.4 | 3750 |
| 1723238520 | 0.3985 | 0 | 0.00 | 0.3985 | 0.3985 | 0.3985 | 0 |
| 1723152120 | 0.3985 | 0 | 0.00 | 0.3985 | 0.3985 | 0.3985 | 0 |
| 1723065720 | 0.3985 | -0.0115 | -2.80 | 0.395 | 0.3988 | 0.3585999 | 23090 |
| 1722979800 | 0.4099999 | -0.02 | -4.65 | 0.36 | 0.4391 | 0.36 | 32500 |
| 1722893340 | 0.43 | -0.0733 | -14.56 | 0.431 | 0.431 | 0.42 | 39500 |
| 1722634140 | 0.5033 | 0.023 | 4.79 | 0.432 | 0.5033 | 0.432 | 47300 |
| 1722547740 | 0.4803 | 0 | 0.00 | 0.4803 | 0.4803 | 0.4803 | 0 |
| 1722461340 | 0.4803 | -0.0121 | -2.46 | 0.4803 | 0.4803 | 0.4803 | 1200 |
| 1722374820 | 0.4924 | 0.0424 | 9.42 | 0.4696 | 0.4924 | 0.4634 | 55763 |
| 1722288300 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1722029100 | 0.45 | -0.0069 | -1.51 | 0.4789 | 0.4789 | 0.45 | 6875 |
| 1721942400 | 0.4569 | -0.0116 | -2.48 | 0.435 | 0.4569 | 0.43 | 69977 |
| 1721856540 | 0.4685 | 0 | 0.00 | 0.4685 | 0.4685 | 0.4685 | 0 |
| 1721770140 | 0.4685 | 0 | 0.00 | 0.4685 | 0.4685 | 0.4685 | 0 |
| 1721683740 | 0.4685 | 0.0385 | 8.95 | 0.4685 | 0.4685 | 0.4685 | 106169 |
| 1721424180 | 0.43 | 0.006 | 1.42 | 0.47 | 0.47 | 0.43 | 147431 |
| 1721337720 | 0.424 | 0 | 0.00 | 0.424 | 0.424 | 0.424 | 0 |
| 1721251320 | 0.424 | -0.096 | -18.46 | 0.49 | 0.49 | 0.424 | 21840 |
| 1721164920 | 0.52 | -0.0137 | -2.57 | 0.5409 | 0.5409 | 0.52 | 40500 |
| 1721078940 | 0.5336999 | 0.0125999 | 2.42 | 0.51 | 0.5336999 | 0.51 | 30200 |
| 1720819200 | 0.5211 | 0.0511 | 10.87 | 0.5 | 0.5211 | 0.5 | 22200 |
| 1720733280 | 0.47 | -0.058 | -10.98 | 0.47 | 0.47 | 0.47 | 1515 |
| 1720646400 | 0.528 | 0 | 0.00 | 0.528 | 0.528 | 0.528 | 0 |
| 1720560000 | 0.528 | 0 | 0.00 | 0.528 | 0.528 | 0.528 | 0 |
| 1720473600 | 0.528 | 0.028 | 5.60 | 0.52 | 0.528 | 0.52 | 3001 |
| 1720214640 | 0.5 | 0.03 | 6.38 | 0.5 | 0.5 | 0.5 | 10200 |
| 1720041000 | 0.47 | 0.03 | 6.82 | 0.46 | 0.47 | 0.46 | 38800 |
| 1719955740 | 0.44 | 0.08 | 22.22 | 0.44 | 0.44 | 0.44 | 26561 |
| 1719869280 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 0 |
| 1719610080 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 0 |
| 1719523680 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 0 |
| 1719437280 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 0 |
| 1719350880 | 0.36 | -0.03 | -7.69 | 0.39 | 0.39 | 0.36 | 48400 |
| 1719264540 | 0.39 | 0.0069 | 1.80 | 0.39 | 0.39 | 0.39 | 37300 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
