Stuhini Exploration Ltd (QB) (STXPF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01102 | -11.02 | 0.1 | 0.1 | 0.0888 | 9714 | 0.09922318 | CS |
| 4 | 0.01268 | 16.6186107471 | 0.0763 | 0.1136 | 0.0763 | 37036 | 0.09080119 | CS |
| 12 | 0.01166 | 15.080186239 | 0.07732 | 0.1136 | 0.0624 | 21927 | 0.08974225 | CS |
| 26 | -0.01262 | -12.4212598425 | 0.1016 | 0.1215 | 0.0624 | 17734 | 0.09067975 | CS |
| 52 | -0.04442 | -33.2983508246 | 0.1334 | 0.2061 | 0.0624 | 15153 | 0.11345448 | CS |
| 156 | -0.57102 | -86.5181818182 | 0.66 | 0.6791 | 0.021 | 10991 | 0.22888025 | CS |
| 260 | -12.47052 | -99.2915323062 | 12.5595 | 12.5595 | 0.021 | 8705 | 0.25913624 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740608880 | 0.08898 | 0 | 0.00 | 0.08898 | 0.08898 | 0.08898 | 0 |
| 1740522480 | 0.08898 | -0.01002 | -10.12 | 0.09075 | 0.09075 | 0.08898 | 1900 |
| 1740435600 | 0.099 | -0.001 | -1.00 | 0.099 | 0.099 | 0.0888 | 1700 |
| 1740176760 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1740090360 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1740003960 | 0.1 | 0.0103 | 11.48 | 0.1 | 0.1 | 0.1 | 25542 |
| 1739917740 | 0.0897 | -0.0142 | -13.67 | 0.1 | 0.1 | 0.0897 | 108200 |
| 1739571720 | 0.1039 | 0 | 0.00 | 0.1039 | 0.1039 | 0.1039 | 0 |
| 1739485320 | 0.1039 | 0 | 0.00 | 0.1039 | 0.1039 | 0.1039 | 0 |
| 1739398920 | 0.1039 | 0.0089 | 9.37 | 0.1136 | 0.1136 | 0.1039 | 900 |
| 1739312400 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.095 | 0 |
| 1739226000 | 0.095 | -0.0038 | -3.85 | 0.095 | 0.095 | 0.095 | 81500 |
| 1738966800 | 0.0988 | 0 | 0.00 | 0.0988 | 0.0988 | 0.0988 | 0 |
| 1738880400 | 0.0988 | 0 | 0.00 | 0.0988 | 0.0988 | 0.0988 | 0 |
| 1738794000 | 0.0988 | 0.0088 | 9.78 | 0.092 | 0.0988 | 0.092 | 67656 |
| 1738708080 | 0.09 | 0.005 | 5.88 | 0.09 | 0.09 | 0.09 | 20000 |
| 1738621740 | 0.085 | 0.0085 | 11.11 | 0.085 | 0.085 | 0.085 | 50000 |
| 1738362480 | 0.0765 | 0 | 0.00 | 0.0765 | 0.0765 | 0.0765 | 0 |
| 1738276080 | 0.0765 | 0.0002 | 0.26 | 0.0765 | 0.0765 | 0.0765 | 48500 |
| 1738189740 | 0.0763 | -0.0091 | -10.66 | 0.0763 | 0.0763 | 0.0763 | 1500 |
| 1738103280 | 0.0854 | 0 | 0.00 | 0.0854 | 0.0854 | 0.0854 | 0 |
| 1738016880 | 0.0854 | 0 | 0.00 | 0.0854 | 0.0854 | 0.0854 | 0 |
| 1737757680 | 0.0854 | 0 | 0.00 | 0.0854 | 0.0854 | 0.0854 | 0 |
| 1737671280 | 0.0854 | 0 | 0.00 | 0.0854 | 0.0854 | 0.0854 | 0 |
| 1737584880 | 0.0854 | 0 | 0.00 | 0.0854 | 0.0854 | 0.0854 | 0 |
| 1737498480 | 0.0854 | 0 | 0.00 | 0.0854 | 0.0854 | 0.0854 | 0 |
| 1737152880 | 0.0854 | 0.0093 | 12.22 | 0.0854 | 0.0854 | 0.0854 | 1000 |
| 1737066120 | 0.0761 | 0 | 0.00 | 0.0761 | 0.0761 | 0.0761 | 0 |
| 1736979720 | 0.0761 | -0.00805 | -9.57 | 0.0761 | 0.0761 | 0.0761 | 500 |
| 1736893380 | 0.08415 | 0 | 0.00 | 0.08415 | 0.08415 | 0.08415 | 0 |
| 1736806980 | 0.08415 | 0 | 0.00 | 0.08415 | 0.08415 | 0.08415 | 0 |
| 1736547780 | 0.08415 | 0 | 0.00 | 0.08415 | 0.08415 | 0.08415 | 0 |
| 1736374980 | 0.08415 | 0 | 0.00 | 0.08415 | 0.08415 | 0.08415 | 0 |
| 1736288580 | 0.08415 | 0 | 0.00 | 0.08415 | 0.08415 | 0.08415 | 0 |
| 1736202180 | 0.08415 | 0 | 0.00 | 0.08415 | 0.08415 | 0.08415 | 0 |
| 1735942980 | 0.08415 | -0.00075 | -0.88 | 0.08415 | 0.08415 | 0.08415 | 1400 |
| 1735856700 | 0.0849 | 0.0194 | 29.62 | 0.0849 | 0.0988 | 0.076 | 18000 |
| 1735683960 | 0.0655 | -0.0124 | -15.92 | 0.0655 | 0.0655 | 0.0655 | 8000 |
| 1735597200 | 0.0779 | 0 | 0.00 | 0.0779 | 0.0779 | 0.0779 | 0 |
| 1735338000 | 0.0779 | -0.012 | -13.35 | 0.0779 | 0.0988 | 0.0779 | 2600 |
| 1735251000 | 0.0898999 | 0 | 0.00 | 0.0898999 | 0.0898999 | 0.0898999 | 0 |
| 1735078200 | 0.0898999 | -0.0089 | -9.01 | 0.0680999 | 0.0898999 | 0.0680999 | 12900 |
| 1734992400 | 0.0988 | 0 | 0.00 | 0.0988 | 0.0988 | 0.0988 | 0 |
| 1734733200 | 0.0988 | 0.0183 | 22.73 | 0.072 | 0.0988 | 0.0624 | 10000 |
| 1734646800 | 0.0805 | -0.0085 | -9.55 | 0.0805 | 0.0805 | 0.0805 | 19000 |
| 1734560940 | 0.089 | 0.01168 | 15.11 | 0.08 | 0.089 | 0.08 | 200 |
| 1734474300 | 0.07732 | 0 | 0.00 | 0.07732 | 0.07732 | 0.07732 | 0 |
| 1734387900 | 0.07732 | 0 | 0.00 | 0.07732 | 0.07732 | 0.07732 | 0 |
| 1734128700 | 0.07732 | 0 | 0.00 | 0.07732 | 0.07732 | 0.07732 | 0 |
| 1734042300 | 0.07732 | 0 | 0.00 | 0.07732 | 0.07732 | 0.07732 | 0 |
| 1733955900 | 0.07732 | -0.00658 | -7.84 | 0.07732 | 0.07732 | 0.07732 | 1400 |
| 1733869500 | 0.0839 | 0 | 0.00 | 0.0839 | 0.0839 | 0.0839 | 0 |
| 1733783100 | 0.0839 | 0 | 0.00 | 0.0839 | 0.0839 | 0.0839 | 0 |
| 1733523900 | 0.0839 | 0 | 0.00 | 0.0839 | 0.0839 | 0.0839 | 0 |
| 1733437500 | 0.0839 | 0 | 0.00 | 0.0839 | 0.0839 | 0.0839 | 0 |
| 1733351100 | 0.0839 | 0 | 0.00 | 0.0839 | 0.0839 | 0.0839 | 0 |
| 1733264700 | 0.0839 | 0.00375 | 4.68 | 0.0839 | 0.0839 | 0.0839 | 8650 |
| 1733149800 | 0.08015 | 0 | 0.00 | 0.08015 | 0.08015 | 0.08015 | 0 |
| 1732890600 | 0.08015 | 0 | 0.00 | 0.08015 | 0.08015 | 0.08015 | 0 |
| 1732717800 | 0.08015 | 0 | 0.00 | 0.08015 | 0.08015 | 0.08015 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
