American Copper Development Corporation (ACDX)
CSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.005 | 12.5 | 0.04 | 0.045 | 0.04 | 77170 | 0.0433802 | CS |
| 4 | 0.015 | 50 | 0.03 | 0.05 | 0.02 | 675370 | 0.0391874 | CS |
| 12 | -0.01 | -18.1818181818 | 0.055 | 0.06 | 0.02 | 236248 | 0.03929015 | CS |
| 26 | -0.03 | -40 | 0.075 | 0.09 | 0.02 | 120886 | 0.03947957 | CS |
| 52 | -0.045 | -50 | 0.09 | 0.1 | 0.02 | 98171 | 0.05075299 | CS |
| 156 | -0.705 | -94 | 0.75 | 0.75 | 0.02 | 85391 | 0.14099669 | CS |
| 260 | -0.705 | -94 | 0.75 | 0.75 | 0.02 | 85391 | 0.14099669 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735941900 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1735855500 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 157681 |
| 1735682700 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1735596300 | 0.045 | 0.005 | 12.50 | 0.045 | 0.045 | 0.045 | 51000 |
| 1735337100 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 100000 |
| 1735077900 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1734991500 | 0.04 | -0.005 | -11.11 | 0.04 | 0.04 | 0.04 | 50000 |
| 1734732300 | 0.045 | 0.005 | 12.50 | 0.04 | 0.05 | 0.04 | 278375 |
| 1734645900 | 0.04 | 0.015 | 60.00 | 0.025 | 0.04 | 0.02 | 9991232 |
| 1734559500 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 20000 |
| 1734473100 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1734386700 | 0.025 | -0.005 | -16.67 | 0.03 | 0.03 | 0.025 | 622000 |
| 1734127500 | 0.03 | 0.005 | 20.00 | 0.03 | 0.03 | 0.03 | 55000 |
| 1734041100 | 0.025 | -0.005 | -16.67 | 0.025 | 0.025 | 0.025 | 5000 |
| 1733954700 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 42000 |
| 1733868300 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 8000 |
| 1733781900 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1733522700 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 101000 |
| 1733436300 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 135000 |
| 1733349900 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 12000 |
| 1733263500 | 0.03 | 0 | 0.00 | 0.025 | 0.03 | 0.025 | 2500 |
| 1733177100 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1732917900 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 200500 |
| 1732831500 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 50000 |
| 1732745100 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1732658700 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1732572300 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 16000 |
| 1732313100 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 50000 |
| 1732226700 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 1000 |
| 1732140300 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1732053900 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1731967500 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 23000 |
| 1731708300 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1731621900 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 167000 |
| 1731535500 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1731449100 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 18800 |
| 1731362700 | 0.03 | -0.005 | -14.29 | 0.035 | 0.035 | 0.03 | 122000 |
| 1731103500 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 3000 |
| 1731017100 | 0.035 | -0.005 | -12.50 | 0.035 | 0.035 | 0.035 | 18616 |
| 1730930700 | 0.04 | -0.005 | -11.11 | 0.04 | 0.04 | 0.04 | 18000 |
| 1730844300 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1730757900 | 0.045 | 0.005 | 12.50 | 0.045 | 0.045 | 0.045 | 4000 |
| 1730495100 | 0.04 | -0.01 | -20.00 | 0.045 | 0.045 | 0.04 | 109500 |
| 1730408700 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1730322300 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1730235900 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1730149500 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1729890300 | 0.05 | 0 | 0.00 | 0.045 | 0.06 | 0.045 | 420000 |
| 1729803900 | 0.05 | 0.005 | 11.11 | 0.05 | 0.05 | 0.05 | 52200 |
| 1729717500 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1729631100 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1729544700 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1729285500 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1729199100 | 0.045 | -0.005 | -10.00 | 0.045 | 0.05 | 0.04 | 140500 |
| 1729112700 | 0.05 | -0.005 | -9.09 | 0.05 | 0.05 | 0.05 | 39000 |
| 1729026300 | 0.055 | 0 | 0.00 | 0.045 | 0.055 | 0.045 | 120000 |
| 1728680700 | 0.055 | 0.005 | 10.00 | 0.055 | 0.055 | 0.055 | 26000 |
| 1728594300 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1728507900 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 100 |
| 1728421500 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1728335100 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
