Abitibi Metals Corp (AMQ)
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 | -1.75438596491 | 0.285 | 0.32 | 0.25 | 292266 | 0.28930418 | CS |
| 4 | -0.04 | -12.5 | 0.32 | 0.33 | 0.24 | 374930 | 0.28303795 | CS |
| 12 | -0.115 | -29.1139240506 | 0.395 | 0.405 | 0.24 | 338772 | 0.30957885 | CS |
| 26 | -0.025 | -8.19672131148 | 0.305 | 0.49 | 0.24 | 411922 | 0.35473933 | CS |
| 52 | -0.215 | -43.4343434343 | 0.495 | 0.76 | 0.24 | 432141 | 0.43086548 | CS |
| 156 | 0.18 | 180 | 0.1 | 0.76 | 0.08 | 486896 | 0.42407301 | CS |
| 260 | 0.18 | 180 | 0.1 | 0.76 | 0.08 | 486896 | 0.42407301 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738965900 | 0.28 | -0.02 | -6.67 | 0.3 | 0.3 | 0.28 | 247857 |
| 1738879500 | 0.3 | 0.02 | 7.14 | 0.2849999 | 0.305 | 0.28 | 149950 |
| 1738793100 | 0.28 | -0.025 | -8.20 | 0.3 | 0.3 | 0.28 | 173953 |
| 1738706700 | 0.305 | 0.03 | 10.91 | 0.28 | 0.32 | 0.28 | 608018 |
| 1738620300 | 0.275 | 0.005 | 1.85 | 0.265 | 0.28 | 0.25 | 138226 |
| 1738361100 | 0.27 | -0.015 | -5.26 | 0.2849999 | 0.2849999 | 0.255 | 391184 |
| 1738274700 | 0.2849999 | -0.005 | -1.72 | 0.3 | 0.3 | 0.27 | 692482 |
| 1738188300 | 0.29 | 0.03 | 11.54 | 0.25 | 0.29 | 0.24 | 2146362 |
| 1738101900 | 0.26 | 0.005 | 1.96 | 0.26 | 0.26 | 0.25 | 175720 |
| 1738015500 | 0.255 | -0.01 | -3.77 | 0.265 | 0.265 | 0.255 | 85419 |
| 1737756300 | 0.265 | 0 | 0.00 | 0.275 | 0.275 | 0.265 | 208505 |
| 1737669900 | 0.265 | -0.005 | -1.85 | 0.275 | 0.28 | 0.265 | 214872 |
| 1737583500 | 0.27 | 0 | 0.00 | 0.27 | 0.275 | 0.265 | 183000 |
| 1737497100 | 0.27 | 0.005 | 1.89 | 0.265 | 0.28 | 0.265 | 161000 |
| 1737410700 | 0.265 | -0.005 | -1.85 | 0.275 | 0.275 | 0.265 | 78544 |
| 1737151500 | 0.27 | -0.01 | -3.57 | 0.275 | 0.28 | 0.27 | 88048 |
| 1737065100 | 0.28 | 0.005 | 1.82 | 0.275 | 0.29 | 0.27 | 167157 |
| 1736978700 | 0.275 | 0.005 | 1.85 | 0.28 | 0.28 | 0.27 | 303419 |
| 1736892300 | 0.27 | -0.02 | -6.90 | 0.29 | 0.29 | 0.26 | 1021870 |
| 1736805900 | 0.29 | -0.04 | -12.12 | 0.325 | 0.325 | 0.2849999 | 301272 |
| 1736546700 | 0.33 | 0.005 | 1.54 | 0.32 | 0.33 | 0.31 | 209603 |
| 1736460300 | 0.325 | 0.05 | 18.18 | 0.2849999 | 0.325 | 0.28 | 363806 |
| 1736373900 | 0.275 | -0.025 | -8.33 | 0.295 | 0.3 | 0.275 | 447284 |
| 1736287500 | 0.3 | 0 | 0.00 | 0.295 | 0.3 | 0.295 | 131544 |
| 1736201100 | 0.3 | 0 | 0.00 | 0.29 | 0.305 | 0.29 | 467188 |
| 1735941900 | 0.3 | -0.005 | -1.64 | 0.3 | 0.3 | 0.2849999 | 123272 |
| 1735855500 | 0.305 | 0.01 | 3.39 | 0.29 | 0.31 | 0.29 | 94910 |
| 1735682700 | 0.295 | 0.0100001 | 3.51 | 0.29 | 0.3 | 0.28 | 95240 |
| 1735596300 | 0.2849999 | -0.005 | -1.72 | 0.295 | 0.3 | 0.28 | 325061 |
| 1735337100 | 0.29 | -0.005 | -1.69 | 0.3 | 0.3 | 0.29 | 93472 |
| 1735077900 | 0.295 | 0.005 | 1.72 | 0.3 | 0.3 | 0.295 | 251000 |
| 1734991500 | 0.29 | -0.015 | -4.92 | 0.31 | 0.31 | 0.29 | 42000 |
| 1734732300 | 0.305 | 0.0200001 | 7.02 | 0.28 | 0.33 | 0.28 | 464804 |
| 1734645900 | 0.2849999 | 0.0049999 | 1.79 | 0.2849999 | 0.2849999 | 0.275 | 162075 |
| 1734559500 | 0.28 | -0.015 | -5.08 | 0.3 | 0.3 | 0.28 | 177710 |
| 1734473100 | 0.295 | -0.04 | -11.94 | 0.325 | 0.325 | 0.29 | 572463 |
| 1734386700 | 0.335 | 0.02 | 6.35 | 0.31 | 0.335 | 0.3 | 702248 |
| 1734127500 | 0.315 | 0.005 | 1.61 | 0.32 | 0.32 | 0.305 | 225651 |
| 1734041100 | 0.31 | 0 | 0.00 | 0.32 | 0.32 | 0.31 | 321950 |
| 1733954700 | 0.31 | -0.015 | -4.62 | 0.325 | 0.33 | 0.31 | 324031 |
| 1733868300 | 0.325 | -0.005 | -1.52 | 0.335 | 0.335 | 0.325 | 320699 |
| 1733781900 | 0.33 | 0.005 | 1.54 | 0.335 | 0.335 | 0.33 | 195633 |
| 1733522700 | 0.325 | 0.005 | 1.56 | 0.32 | 0.33 | 0.31 | 487300 |
| 1733436300 | 0.32 | -0.015 | -4.48 | 0.335 | 0.335 | 0.315 | 332845 |
| 1733349900 | 0.335 | -0.01 | -2.90 | 0.35 | 0.35 | 0.335 | 196950 |
| 1733263500 | 0.3449999 | -0.005 | -1.43 | 0.35 | 0.355 | 0.34 | 153884 |
| 1733177100 | 0.35 | 0.015 | 4.48 | 0.335 | 0.35 | 0.325 | 363597 |
| 1732917900 | 0.335 | 0.01 | 3.08 | 0.335 | 0.335 | 0.33 | 28305 |
| 1732831500 | 0.325 | -0.005 | -1.52 | 0.335 | 0.335 | 0.325 | 114250 |
| 1732745100 | 0.33 | 0.005 | 1.54 | 0.325 | 0.34 | 0.325 | 299130 |
| 1732658700 | 0.325 | -0.01 | -2.99 | 0.335 | 0.335 | 0.32 | 290170 |
| 1732572300 | 0.335 | 0 | 0.00 | 0.34 | 0.34 | 0.325 | 180996 |
| 1732313100 | 0.335 | -0.01 | -2.90 | 0.3449999 | 0.35 | 0.33 | 372813 |
| 1732226700 | 0.3449999 | 0.0049999 | 1.47 | 0.3449999 | 0.3449999 | 0.315 | 548835 |
| 1732140300 | 0.34 | -0.01 | -2.86 | 0.35 | 0.37 | 0.33 | 571332 |
| 1732053900 | 0.35 | -0.045 | -11.39 | 0.4 | 0.4 | 0.3449999 | 843846 |
| 1731967500 | 0.395 | 0.025 | 6.76 | 0.375 | 0.405 | 0.37 | 846094 |
| 1731708300 | 0.37 | -0.02 | -5.13 | 0.395 | 0.395 | 0.37 | 278992 |
| 1731621900 | 0.39 | -0.01 | -2.50 | 0.44 | 0.445 | 0.385 | 1277473 |
| 1731535500 | 0.4 | 0.01 | 2.56 | 0.39 | 0.4 | 0.38 | 321286 |
| 1731449100 | 0.39 | -0.05 | -11.36 | 0.44 | 0.44 | 0.37 | 781125 |
| 1731362700 | 0.44 | -0.005 | -1.12 | 0.45 | 0.46 | 0.435 | 193279 |
| 1731103500 | 0.445 | -0.025 | -5.32 | 0.48 | 0.48 | 0.445 | 183846 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
