Cascadia Blockchain Group Corp (CK)
CSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01 | 40 | 0.025 | 0.035 | 0.025 | 3058 | 0.025 | CS |
| 4 | 0.01 | 40 | 0.025 | 0.04 | 0.025 | 2474 | 0.0293315 | CS |
| 12 | 0.005 | 16.6666666667 | 0.03 | 0.1 | 0.02 | 27191 | 0.03025024 | CS |
| 26 | 0.01 | 40 | 0.025 | 0.15 | 0.005 | 20835 | 0.04732326 | CS |
| 52 | 0.02 | 133.333333333 | 0.015 | 0.15 | 0.005 | 20359 | 0.03910023 | CS |
| 156 | -0.065 | -65 | 0.1 | 0.15 | 0.005 | 18356 | 0.06599108 | CS |
| 260 | -0.02 | -36.3636363636 | 0.055 | 0.375 | 0.005 | 43821 | 0.16333133 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721163900 | 0.035 | 0.01 | 40.00 | 0.035 | 0.035 | 0.035 | 8000 |
| 1721077500 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 115 |
| 1720818300 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1720731900 | 0.025 | -0.015 | -37.50 | 0.025 | 0.025 | 0.025 | 6000 |
| 1720645500 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1720559100 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1720472700 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1720213500 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1720127100 | 0.04 | 0.015 | 60.00 | 0.04 | 0.04 | 0.04 | 5000 |
| 1720040700 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1719954300 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1719608700 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 200 |
| 1719522300 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1719435900 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1719349500 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1719263100 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1719003900 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 4000 |
| 1718917500 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 1000 |
| 1718831100 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1718744700 | 0.025 | -0.005 | -16.67 | 0.025 | 0.025 | 0.025 | 1000 |
| 1718658300 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1718399100 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1718312700 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1718226300 | 0.03 | 0.005 | 20.00 | 0.025 | 0.03 | 0.02 | 61400 |
| 1718139900 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1718053500 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1717794300 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1717707900 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1717621500 | 0.025 | -0.01 | -28.57 | 0.03 | 0.03 | 0.025 | 51000 |
| 1717535100 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 20000 |
| 1717448700 | 0.035 | 0.015 | 75.00 | 0.045 | 0.1 | 0.03 | 200000 |
| 1717189500 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1717103100 | 0.02 | -0.01 | -33.33 | 0.025 | 0.025 | 0.02 | 8000 |
| 1717016700 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1716930300 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 6000 |
| 1716843900 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1716584700 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1716498300 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1716411900 | 0.03 | 0.01 | 50.00 | 0.025 | 0.03 | 0.02 | 96000 |
| 1716325500 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1715979900 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1715893500 | 0.02 | -0.005 | -20.00 | 0.03 | 0.03 | 0.02 | 2000 |
| 1715807100 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1715720700 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 17000 |
| 1715634300 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1715375100 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 80 |
| 1715288700 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1715202300 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1715115900 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 666 |
| 1715029500 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1714770300 | 0.025 | -0.005 | -16.67 | 0.02 | 0.025 | 0.02 | 114000 |
| 1714683900 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 50 |
| 1714597500 | 0.03 | -0.025 | -45.45 | 0.03 | 0.03 | 0.03 | 1700 |
| 1714511100 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1714424700 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1714165500 | 0.055 | 0 | 0.00 | 0.03 | 0.055 | 0.03 | 3000 |
| 1714079100 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1713992700 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1713906300 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1713819900 | 0.055 | 0 | 0.00 | 0.03 | 0.055 | 0.03 | 10000 |
| 1713560700 | 0.055 | -0.005 | -8.33 | 0.055 | 0.055 | 0.055 | 1000 |
| 1713474300 | 0.06 | 0.005 | 9.09 | 0.06 | 0.06 | 0.06 | 3000 |
| 1713387900 | 0.055 | 0.03 | 120.00 | 0.06 | 0.06 | 0.055 | 13444 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
