White River Energy Corporation (QB) (WTRV)
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 | -0.4 | -20.8333333333 | 1.92 | 2.2 | 1.52 | 12936 | 1.61680023 | CS |
| 4 | 0.02 | 1.33333333333 | 1.5 | 2.2 | 0.94 | 10137 | 1.25418896 | CS |
| 12 | -2 | -56.8181818182 | 3.52 | 4.47 | 0.94 | 9263 | 1.82277598 | CS |
| 26 | -0.88 | -36.6666666667 | 2.4 | 7.99 | 0.94 | 7019 | 2.50306445 | CS |
| 52 | 0.27 | 21.6 | 1.25 | 12 | 0.75 | 6976 | 2.56047014 | CS |
| 156 | 0.14 | 10.1449275362 | 1.38 | 12 | 0.4 | 5926 | 2.48429334 | CS |
| 260 | 0.14 | 10.1449275362 | 1.38 | 12 | 0.4 | 5926 | 2.48429334 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718746140 | 1.52 | -0.24 | -13.64 | 1.71 | 2.2 | 1.52 | 23156 |
| 1718659500 | 1.76 | 0 | 0.00 | 1.76 | 1.76 | 1.76 | 0 |
| 1718400300 | 1.76 | 0 | 0.00 | 2.1 | 2.1 | 1.76 | 1160 |
| 1718314140 | 1.76 | 0.22 | 14.29 | 1.92 | 2.14 | 1.75 | 14493 |
| 1718227380 | 1.54 | 0.03 | 1.99 | 1.9388 | 1.9388 | 1.54 | 1183 |
| 1718141340 | 1.51 | 0 | 0.00 | 1.7 | 1.96 | 1.51 | 12313 |
| 1718054880 | 1.51 | 0.45 | 42.45 | 1.51 | 1.51 | 1.51 | 260 |
| 1717795800 | 1.06 | -0.06 | -5.36 | 1.54 | 1.6 | 1.06 | 7595 |
| 1717709400 | 1.12 | 0.09 | 8.74 | 1.42 | 1.56 | 1.12 | 6678 |
| 1717622460 | 1.03 | -0.21 | -17.10 | 1.25 | 1.32 | 1.03 | 2192 |
| 1717536360 | 1.2425 | 0.07 | 6.20 | 1.2425 | 1.2425 | 1.2425 | 100 |
| 1717450140 | 1.17 | 0.17 | 17.00 | 1.17 | 1.17 | 1.17 | 100 |
| 1717190940 | 1 | -0.03 | -2.91 | 1.1 | 1.3 | 0.94 | 24385 |
| 1717104540 | 1.03 | -0.47 | -31.33 | 1.5 | 1.5 | 1.02 | 38167 |
| 1717017600 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 0 |
| 1716931200 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 0 |
| 1716585600 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 0 |
| 1716499200 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 0 |
| 1716412800 | 1.5 | 0.2 | 15.38 | 2.0475 | 2.0475 | 1.5 | 18702 |
| 1716326940 | 1.3 | -0.2 | -13.33 | 1.53 | 1.55 | 1.3 | 15623 |
| 1716240180 | 1.5 | -0.1 | -6.25 | 1.7 | 1.7 | 1.26 | 28912 |
| 1715981340 | 1.6 | -0.1 | -5.88 | 1.81 | 1.81 | 1.6 | 5235 |
| 1715894940 | 1.7 | -0.1 | -5.56 | 1.8 | 1.88 | 1.7 | 18918 |
| 1715808000 | 1.8 | 0 | 0.00 | 2 | 3.25 | 1.8 | 25069 |
| 1715722140 | 1.8 | -0.2 | -10.00 | 2.55 | 2.55 | 1.8 | 9261 |
| 1715635200 | 2 | -0.05 | -2.44 | 2.4 | 2.75 | 2 | 5950 |
| 1715376000 | 2.05 | -0.35 | -14.58 | 3.0299999 | 3.73 | 2.05 | 34355 |
| 1715289600 | 2.4 | 0 | 0.00 | 2.4 | 2.4 | 2.4 | 0 |
| 1715203200 | 2.4 | 0.4 | 20.00 | 2.02 | 2.65 | 2.02 | 3200 |
| 1715117340 | 2 | 0.3 | 17.65 | 1.91 | 2 | 1.91 | 2700 |
| 1715030940 | 1.7 | 0 | 0.00 | 1.7 | 1.79 | 1.6985 | 16233 |
| 1714771740 | 1.7 | -0.3 | -15.00 | 2.25 | 2.25 | 1.59 | 20200 |
| 1714685340 | 2 | -0.5 | -20.00 | 2.06 | 2.06 | 2 | 3741 |
| 1714598400 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.4325 | 10037 |
| 1714512600 | 2.5 | 0.1 | 4.17 | 2.75 | 2.75 | 2.455 | 14985 |
| 1714425720 | 2.4 | 0.1 | 4.35 | 2.75 | 3 | 2.4 | 8680 |
| 1714166580 | 2.3 | -0.4 | -14.81 | 2.7 | 2.7 | 2.3 | 14152 |
| 1714080300 | 2.7 | 0.02 | 0.90 | 2.69 | 2.8 | 2.69 | 3914 |
| 1713994020 | 2.676 | 0.19 | 7.47 | 2.85 | 3 | 2.676 | 5708 |
| 1713907740 | 2.49 | -0.61 | -19.68 | 2.86 | 2.86 | 2.33 | 9770 |
| 1713821340 | 3.1 | -0.15 | -4.62 | 3.45 | 3.45 | 3.1 | 1100 |
| 1713561900 | 3.25 | -0.25 | -7.14 | 3.5 | 3.5 | 3 | 3653 |
| 1713475740 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1713389340 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1713302940 | 3.5 | -0.13 | -3.58 | 3.69 | 3.69 | 3.5 | 598 |
| 1713216000 | 3.63 | 0.13 | 3.71 | 4 | 4 | 3.63 | 8700 |
| 1712957160 | 3.5 | -0.49 | -12.28 | 3.5 | 3.5 | 3.5 | 1011 |
| 1712870760 | 3.99 | 0 | 0.00 | 3.99 | 3.99 | 3.99 | 100 |
| 1712784000 | 3.99 | -0.48 | -10.74 | 4 | 4 | 3.99 | 408 |
| 1712697600 | 4.47 | 0 | 0.00 | 4.47 | 4.47 | 4.47 | 0 |
| 1712611200 | 4.47 | 0.17 | 3.95 | 4.47 | 4.47 | 4.47 | 160 |
| 1712352000 | 4.3 | 0.07 | 1.65 | 4.3 | 4.3 | 4.3 | 1152 |
| 1712265780 | 4.23 | 0.26 | 6.55 | 4.23 | 4.23 | 4.23 | 902 |
| 1712179500 | 3.97 | 0.72 | 22.15 | 3.25 | 4.05 | 3.25 | 6920 |
| 1712092980 | 3.25 | -0.5 | -13.33 | 3.75 | 3.8725 | 3.25 | 2897 |
| 1712006400 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 0 |
| 1711660800 | 3.75 | -0.76 | -16.85 | 3.52 | 3.75 | 3.52 | 646 |
| 1711574580 | 4.51 | -0.05 | -1.15 | 4.5101 | 4.5101 | 4.51 | 300 |
| 1711488540 | 4.5625 | -0.09 | -1.88 | 4.65 | 4.65 | 4.5625 | 682 |
| 1711401600 | 4.65 | -0.08 | -1.69 | 4.67 | 4.68 | 4.65 | 935 |
| 1711142640 | 4.73 | 0 | 0.00 | 4.73 | 4.73 | 4.73 | 0 |
| 1711056240 | 4.73 | -0.21 | -4.20 | 4.75 | 4.75 | 4.73 | 702 |
| 1710970140 | 4.9372 | -0.04 | -0.86 | 4.87 | 4.9372 | 4.7699999 | 1394 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
