Yuenglings Ice Cream Corporation (CE) (YCRM)
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 | 0.0001 | 4.54545454545 | 0.0022 | 0.0023 | 0.0022 | 35378 | 0.00228794 | CS |
| 4 | -0.0012 | -34.2857142857 | 0.0035 | 0.0054 | 0.0022 | 409034 | 0.00428571 | CS |
| 12 | -0.0043 | -65.1515151515 | 0.0066 | 0.0076 | 0.0022 | 1528704 | 0.00599087 | CS |
| 26 | -0.0072 | -75.7894736842 | 0.0095 | 0.01 | 0.0022 | 2170578 | 0.00654613 | CS |
| 52 | 0.00165 | 253.846153846 | 0.00065 | 0.0235 | 0.0005 | 11844583 | 0.00495084 | CS |
| 156 | -0.0237 | -91.1538461538 | 0.026 | 0.0297 | 0.0005 | 7292118 | 0.00443894 | CS |
| 260 | -0.0237 | -91.1538461538 | 0.026 | 0.0297 | 0.0005 | 7292118 | 0.00443894 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723843260 | 0.0023 | 0 | 0.00 | 0.0023 | 0.0023 | 0.0023 | 0 |
| 1723756860 | 0.0023 | 0.0001 | 4.55 | 0.0023 | 0.0023 | 0.0023 | 93333 |
| 1723670760 | 0.0022 | 0 | 0.00 | 0.0022 | 0.0022 | 0.0022 | 0 |
| 1723584360 | 0.0022 | 0 | 0.00 | 0.0022 | 0.0022 | 0.0022 | 2800 |
| 1723497900 | 0.0022 | 0 | 0.00 | 0.0022 | 0.0022 | 0.0022 | 10000 |
| 1723238400 | 0.0022 | 0 | 0.00 | 0.0022 | 0.0022 | 0.0022 | 0 |
| 1723152000 | 0.0022 | -0.0008 | -26.67 | 0.003 | 0.003 | 0.0022 | 139999 |
| 1723066200 | 0.003 | 0 | 0.00 | 0.003 | 0.003 | 0.003 | 0 |
| 1722979800 | 0.003 | 0.0005 | 20.00 | 0.003 | 0.003 | 0.003 | 67490 |
| 1722893340 | 0.0025 | -0.0008 | -24.24 | 0.0025 | 0.0025 | 0.0025 | 2000 |
| 1722634140 | 0.0033 | 0.0001 | 3.13 | 0.0033 | 0.0033 | 0.0033 | 314000 |
| 1722547740 | 0.0032 | 0 | 0.00 | 0.0032 | 0.0032 | 0.0032 | 0 |
| 1722461340 | 0.0032 | 0 | 0.00 | 0.0032 | 0.0032 | 0.0032 | 137000 |
| 1722374820 | 0.0032 | -0.0012 | -27.27 | 0.0033 | 0.0033 | 0.0031 | 314785 |
| 1722288300 | 0.0044 | 0 | 0.00 | 0.0044 | 0.0044 | 0.0044 | 0 |
| 1722029100 | 0.0044 | 0.0014 | 46.67 | 0.0044 | 0.0044 | 0.0044 | 100 |
| 1721942400 | 0.003 | -0.0024 | -44.44 | 0.0028 | 0.0031 | 0.0028 | 1195797 |
| 1721856540 | 0.0054 | 0 | 0.00 | 0.0054 | 0.0054 | 0.0054 | 0 |
| 1721770140 | 0.0054 | 0 | 0.00 | 0.0054 | 0.0054 | 0.0054 | 0 |
| 1721683740 | 0.0054 | 0.0011 | 25.58 | 0.0035 | 0.0054 | 0.0035 | 2631009 |
| 1721424180 | 0.0043 | 0.0003 | 7.50 | 0.0043 | 0.0043 | 0.0043 | 1212800 |
| 1721337960 | 0.004 | -0.0021 | -34.43 | 0.006 | 0.006 | 0.004 | 11007 |
| 1721251320 | 0.0061 | 0.0001 | 1.67 | 0.0054 | 0.0061 | 0.0054 | 345396 |
| 1721164920 | 0.006 | -0.00055 | -8.40 | 0.0069 | 0.0069 | 0.0055 | 1045897 |
| 1721078940 | 0.00655 | -5.0E-5 | -0.76 | 0.0061 | 0.0075 | 0.0051 | 5170292 |
| 1720819200 | 0.0066 | -0.0007 | -9.59 | 0.0073 | 0.0073 | 0.0061 | 1170591 |
| 1720733280 | 0.0073 | 0.0001 | 1.39 | 0.00715 | 0.0075 | 0.0066 | 564194 |
| 1720646880 | 0.0072 | -0.0002 | -2.70 | 0.0074 | 0.0076 | 0.0066 | 2834470 |
| 1720560540 | 0.0074 | 0.0004 | 5.71 | 0.0065 | 0.0074 | 0.0065 | 1280383 |
| 1720473600 | 0.007 | 0.0002 | 2.94 | 0.0068 | 0.0074 | 0.0062 | 1962542 |
| 1720214640 | 0.0068 | 0.0008 | 13.33 | 0.006 | 0.0068 | 0.0056 | 3564239 |
| 1720041000 | 0.006 | 0.0003 | 5.26 | 0.005698 | 0.0061 | 0.005698 | 1417859 |
| 1719955740 | 0.0057 | 0.0002 | 3.64 | 0.005425 | 0.0057 | 0.0053 | 2053738 |
| 1719868980 | 0.0055 | 0.0001 | 1.85 | 0.0053 | 0.0055 | 0.00504 | 1509513 |
| 1719610020 | 0.0054 | 7.5E-5 | 1.41 | 0.0054 | 0.0054 | 0.0052 | 936519 |
| 1719523200 | 0.005325 | 0.000122 | 2.34 | 0.0055 | 0.0055 | 0.0052 | 291942 |
| 1719437040 | 0.005203 | -0.000337 | -6.08 | 0.0059 | 0.0059 | 0.0047999 | 1864582 |
| 1719350880 | 0.00554 | 0.00024 | 4.53 | 0.0056 | 0.0056 | 0.0053 | 1653358 |
| 1719264540 | 0.0053 | -0.0001 | -1.85 | 0.0055 | 0.0057 | 0.005 | 3370804 |
| 1719005220 | 0.0054 | 0.0003 | 5.88 | 0.0054 | 0.0054 | 0.005 | 3127594 |
| 1718918640 | 0.0051 | -0.0003 | -5.56 | 0.0052 | 0.0057 | 0.005 | 3055087 |
| 1718746140 | 0.0054 | -0.00012 | -2.17 | 0.0057 | 0.0059 | 0.0052 | 1481827 |
| 1718659680 | 0.00552 | -0.00018 | -3.16 | 0.0057999 | 0.0059 | 0.0054 | 983130 |
| 1718400300 | 0.0057 | -0.0002 | -3.39 | 0.0057 | 0.0057 | 0.0054 | 557967 |
| 1718314140 | 0.0059 | 0.0001001 | 1.73 | 0.0055 | 0.0059 | 0.005 | 2947593 |
| 1718227380 | 0.0057999 | -0.0002 | -3.33 | 0.0057999 | 0.006 | 0.0051 | 2267818 |
| 1718141340 | 0.006 | 0.00045 | 8.11 | 0.00575 | 0.006 | 0.0056 | 602440 |
| 1718054880 | 0.00555 | -0.00021 | -3.65 | 0.006 | 0.006 | 0.0052 | 1431651 |
| 1717795800 | 0.00576 | -0.00074 | -11.38 | 0.00635 | 0.0064 | 0.0055 | 1789388 |
| 1717709400 | 0.0065 | 0.00035 | 5.69 | 0.0066 | 0.0068 | 0.0061 | 1281492 |
| 1717622460 | 0.00615 | -0.000345 | -5.31 | 0.0068 | 0.0068 | 0.0059 | 1007332 |
| 1717536360 | 0.006495 | 0.000995 | 18.09 | 0.0057 | 0.0065 | 0.0057 | 1201839 |
| 1717450140 | 0.0055 | -0.0006 | -9.84 | 0.00634 | 0.0066 | 0.0055 | 1404579 |
| 1717190940 | 0.0061 | -0.0004 | -6.15 | 0.0065 | 0.0065 | 0.0055 | 576692 |
| 1717104540 | 0.0065 | -0.0002 | -2.99 | 0.0067 | 0.0067 | 0.00574 | 1762069 |
| 1717018020 | 0.0067 | 0 | 0.00 | 0.007 | 0.007 | 0.00515 | 6109716 |
| 1716931740 | 0.0067 | -0.001 | -12.99 | 0.0066 | 0.00725 | 0.005 | 6149722 |
| 1716585840 | 0.0077 | 0.0002 | 2.67 | 0.007 | 0.0079 | 0.00685 | 989433 |
| 1716499740 | 0.0075 | 0.0006 | 8.70 | 0.0078 | 0.008 | 0.0063 | 3823422 |
| 1716412800 | 0.0069 | 0.0008 | 13.11 | 0.0068 | 0.0083 | 0.0065 | 3955229 |
| 1716326940 | 0.0061 | -0.0006 | -8.96 | 0.00662 | 0.00664 | 0.0055 | 1866916 |
| 1716240180 | 0.0067 | 0.0007 | 11.67 | 0.0065 | 0.00674 | 0.0057 | 1716121 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
