Total Helium Ltd (QB) (TTLHF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.00595 | -11.0185185185 | 0.054 | 0.054 | 0.04 | 2761 | 0.05044554 | CS |
| 4 | 0.0037 | 8.34272829763 | 0.04435 | 0.055 | 0.0202 | 98036 | 0.04661933 | CS |
| 12 | 0.0038 | 8.58757062147 | 0.04425 | 0.066 | 0.0202 | 60765 | 0.04630981 | CS |
| 26 | -0.00195 | -3.9 | 0.05 | 0.14 | 0.0202 | 47328 | 0.05283956 | CS |
| 52 | -0.34195 | -87.6794871795 | 0.39 | 0.42 | 0.0202 | 39205 | 0.11255794 | CS |
| 156 | -0.94005 | -95.1371318692 | 0.9881 | 2.06 | 0.0202 | 41831 | 0.55320665 | CS |
| 260 | -0.94005 | -95.1371318692 | 0.9881 | 2.06 | 0.0202 | 41831 | 0.55320665 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719005220 | 0.04805 | -0.00395 | -7.60 | 0.04 | 0.04805 | 0.04 | 10000 |
| 1718918640 | 0.052 | 0.007 | 15.56 | 0.0400999 | 0.052 | 0.0400999 | 5800 |
| 1718746140 | 0.045 | -0.009 | -16.67 | 0.04405 | 0.045 | 0.04405 | 1982 |
| 1718659500 | 0.054 | 0 | 0.00 | 0.054 | 0.054 | 0.054 | 0 |
| 1718400300 | 0.054 | 0.0161 | 42.48 | 0.054 | 0.054 | 0.054 | 500 |
| 1718313780 | 0.0379 | 0 | 0.00 | 0.0379 | 0.0379 | 0.0379 | 0 |
| 1718227380 | 0.0379 | -0.0121 | -24.20 | 0.033 | 0.053 | 0.0202 | 102175 |
| 1718141340 | 0.05 | -0.001 | -1.96 | 0.054 | 0.054 | 0.05 | 17001 |
| 1718054880 | 0.0509999 | 0.0178999 | 54.08 | 0.0408 | 0.055 | 0.04 | 878128 |
| 1717795800 | 0.0331 | 0 | 0.00 | 0.0331 | 0.0331 | 0.0331 | 0 |
| 1717709400 | 0.0331 | 0 | 0.00 | 0.0331 | 0.0331 | 0.0331 | 120 |
| 1717622460 | 0.0331 | -0.0169 | -33.80 | 0.04 | 0.0425 | 0.03155 | 98063 |
| 1717536360 | 0.05 | 0.0052 | 11.61 | 0.05 | 0.05 | 0.038 | 42530 |
| 1717450140 | 0.0448 | 0.0008 | 1.82 | 0.048 | 0.048 | 0.04 | 3333 |
| 1717190940 | 0.044 | 0 | 0.00 | 0.044 | 0.044 | 0.044 | 0 |
| 1717104540 | 0.044 | 0.00835 | 23.42 | 0.0337 | 0.044 | 0.0314 | 66463 |
| 1717018020 | 0.03565 | 0.0006 | 1.71 | 0.03565 | 0.03565 | 0.03565 | 5150 |
| 1716931740 | 0.03505 | -0.00145 | -3.97 | 0.055 | 0.055 | 0.03505 | 65002 |
| 1716585840 | 0.0365 | -0.0025 | -6.41 | 0.04435 | 0.05 | 0.0365 | 86250 |
| 1716499740 | 0.039 | -0.009 | -18.75 | 0.039 | 0.039 | 0.039 | 700 |
| 1716412800 | 0.048 | -0.0039 | -7.51 | 0.0519 | 0.0519 | 0.0421 | 35699 |
| 1716326940 | 0.0519 | 0.0019 | 3.80 | 0.05 | 0.0519 | 0.04575 | 2590 |
| 1716240180 | 0.05 | 0 | 0.00 | 0.0475 | 0.05 | 0.0475 | 37760 |
| 1715981340 | 0.05 | 0.0018 | 3.73 | 0.0425 | 0.05 | 0.0425 | 7000 |
| 1715894940 | 0.0482 | 0 | 0.00 | 0.0482 | 0.0482 | 0.0482 | 0 |
| 1715808540 | 0.0482 | 0 | 0.00 | 0.0482 | 0.0482 | 0.0482 | 0 |
| 1715722140 | 0.0482 | 0.0017 | 3.66 | 0.0429999 | 0.0482 | 0.04 | 53393 |
| 1715635200 | 0.0465 | -0.0135 | -22.50 | 0.055 | 0.066 | 0.04 | 92573 |
| 1715376000 | 0.06 | 0.004 | 7.14 | 0.06 | 0.06 | 0.0465 | 17031 |
| 1715289720 | 0.056 | -0.002 | -3.45 | 0.05 | 0.056 | 0.05 | 10450 |
| 1715203200 | 0.058 | 0.0017 | 3.02 | 0.0534 | 0.058 | 0.0534 | 1150 |
| 1715117340 | 0.0563 | -0.00101 | -1.76 | 0.05685 | 0.058 | 0.0563 | 7950 |
| 1715030940 | 0.05731 | 0.01003 | 21.21 | 0.05731 | 0.05731 | 0.05731 | 320 |
| 1714771740 | 0.04728 | -0.00252 | -5.06 | 0.0503 | 0.0503 | 0.04728 | 141000 |
| 1714684800 | 0.0497999 | 0 | 0.00 | 0.0497999 | 0.0497999 | 0.0497999 | 0 |
| 1714598400 | 0.0497999 | -0.0162 | -24.55 | 0.0519 | 0.066 | 0.0497 | 213326 |
| 1714512600 | 0.066 | 0.0159 | 31.74 | 0.0463 | 0.066 | 0.0463 | 10075 |
| 1714425720 | 0.0501 | 0.0026 | 5.47 | 0.0475 | 0.0501 | 0.0475 | 87800 |
| 1714166580 | 0.0475 | 0.0045001 | 10.47 | 0.0432 | 0.0501 | 0.0432 | 84500 |
| 1714080300 | 0.0429999 | -0.0039 | -8.32 | 0.05 | 0.06 | 0.0429999 | 47500 |
| 1713994020 | 0.0469 | 0.0049 | 11.67 | 0.042 | 0.0469 | 0.035 | 58450 |
| 1713907740 | 0.042 | 0 | 0.00 | 0.042 | 0.042 | 0.042 | 0 |
| 1713821340 | 0.042 | -0.0021 | -4.76 | 0.042 | 0.042 | 0.042 | 200 |
| 1713561900 | 0.0441 | 0.0026 | 6.27 | 0.0396 | 0.0441 | 0.0396 | 351 |
| 1713475500 | 0.0415 | 0 | 0.00 | 0.0415 | 0.0415 | 0.0415 | 0 |
| 1713389100 | 0.0415 | 0.0015 | 3.75 | 0.0415 | 0.0415 | 0.0415 | 100 |
| 1713302940 | 0.04 | 0.005 | 14.29 | 0.0419 | 0.0439 | 0.04 | 198450 |
| 1713216000 | 0.035 | -0.00695 | -16.57 | 0.0377 | 0.0377 | 0.035 | 32500 |
| 1712957160 | 0.04195 | 0 | 0.00 | 0.04195 | 0.04195 | 0.04195 | 0 |
| 1712870760 | 0.04195 | -0.0004 | -0.94 | 0.04195 | 0.04195 | 0.04195 | 6000 |
| 1712784000 | 0.04235 | 0.0022501 | 5.61 | 0.0442 | 0.0442 | 0.04235 | 2500 |
| 1712697600 | 0.0400999 | 0 | 0.00 | 0.0400999 | 0.0400999 | 0.0400999 | 0 |
| 1712611200 | 0.0400999 | 0.0023999 | 6.37 | 0.06 | 0.06 | 0.03975 | 41989 |
| 1712352000 | 0.0377 | -0.0045 | -10.66 | 0.0415 | 0.0453 | 0.0377 | 13051 |
| 1712265780 | 0.0422 | 0 | 0.00 | 0.0400999 | 0.045 | 0.0377 | 80785 |
| 1712179500 | 0.0422 | -0.0018 | -4.09 | 0.0377 | 0.0454 | 0.0377 | 32830 |
| 1712093340 | 0.044 | 0 | 0.00 | 0.044 | 0.044 | 0.044 | 0 |
| 1712006940 | 0.044 | 0.0015 | 3.53 | 0.04425 | 0.04425 | 0.044 | 43901 |
| 1711660980 | 0.0425 | 0 | 0.00 | 0.0425 | 0.0425 | 0.0425 | 0 |
| 1711574580 | 0.0425 | -0.0005 | -1.16 | 0.04 | 0.0446 | 0.0371 | 157064 |
| 1711488540 | 0.0429999 | -0.0048 | -10.04 | 0.0429999 | 0.0429999 | 0.0429999 | 12200 |
| 1711401600 | 0.0478 | 0.004 | 9.13 | 0.0429999 | 0.0478 | 0.0405 | 17082 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
