Cascadia Blockchain Group Corp (CK)
CSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0.03 | 0.03 | 0.03 | 4678 | 0.03 | CS |
| 4 | 0 | 0 | 0.03 | 0.045 | 0.03 | 2976 | 0.03901042 | CS |
| 12 | -0.015 | -33.3333333333 | 0.045 | 0.075 | 0.03 | 10691 | 0.05020362 | CS |
| 26 | -0.005 | -14.2857142857 | 0.035 | 0.075 | 0.025 | 7287 | 0.04574151 | CS |
| 52 | 0.01 | 50 | 0.02 | 0.15 | 0.005 | 8498 | 0.04719788 | CS |
| 156 | -0.035 | -53.8461538462 | 0.065 | 0.15 | 0.005 | 6802 | 0.03495056 | CS |
| 260 | -0.215 | -87.7551020408 | 0.245 | 0.375 | 0.005 | 28454 | 0.16794468 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739225100 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1738965900 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1738879500 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1738793100 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 3390 |
| 1738706700 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1738620300 | 0.03 | -0.01 | -25.00 | 0.03 | 0.03 | 0.03 | 20000 |
| 1738361100 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 130 |
| 1738274700 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1738188300 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1738101900 | 0.04 | -0.005 | -11.11 | 0.04 | 0.04 | 0.04 | 1000 |
| 1738015500 | 0.045 | 0.015 | 50.00 | 0.045 | 0.045 | 0.03 | 35000 |
| 1737756300 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1737669900 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1737583500 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1737497100 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1737410700 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1737151500 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1737065100 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1736978700 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1736892300 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1736805900 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1736546700 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 30 |
| 1736460300 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1736373900 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1736287500 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1736201100 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1735941900 | 0.03 | -0.005 | -14.29 | 0.045 | 0.045 | 0.03 | 84000 |
| 1735855500 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 5000 |
| 1735682700 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 1250 |
| 1735596300 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1735337100 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1735077900 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1734991500 | 0.035 | -0.01 | -22.22 | 0.035 | 0.035 | 0.035 | 3500 |
| 1734732300 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1734645900 | 0.045 | 0.01 | 28.57 | 0.045 | 0.045 | 0.045 | 10000 |
| 1734559500 | 0.035 | -0.005 | -12.50 | 0.035 | 0.035 | 0.035 | 34000 |
| 1734473100 | 0.04 | -0.005 | -11.11 | 0.045 | 0.045 | 0.04 | 104000 |
| 1734386700 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 150 |
| 1734127500 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 2540 |
| 1734041100 | 0.045 | -0.015 | -25.00 | 0.06 | 0.06 | 0.045 | 13300 |
| 1733954700 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 500 |
| 1733868300 | 0.06 | 0.015 | 33.33 | 0.06 | 0.06 | 0.06 | 1000 |
| 1733781900 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 83 |
| 1733522700 | 0.045 | -0.005 | -10.00 | 0.05 | 0.05 | 0.045 | 30000 |
| 1733436300 | 0.05 | -0.02 | -28.57 | 0.05 | 0.05 | 0.05 | 19000 |
| 1733349900 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1733263500 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1733177100 | 0.07 | 0.005 | 7.69 | 0.07 | 0.07 | 0.07 | 3000 |
| 1732917900 | 0.065 | -0.01 | -13.33 | 0.065 | 0.065 | 0.06 | 3000 |
| 1732831500 | 0.075 | 0 | 0.00 | 0.06 | 0.075 | 0.06 | 22300 |
| 1732745100 | 0.075 | 0.025 | 50.00 | 0.05 | 0.075 | 0.05 | 166000 |
| 1732658700 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 1000 |
| 1732572300 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1732313100 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1732226700 | 0.05 | 0.01 | 25.00 | 0.045 | 0.05 | 0.045 | 7000 |
| 1732140300 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 210 |
| 1732053900 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1731967500 | 0.04 | -0.005 | -11.11 | 0.045 | 0.045 | 0.04 | 39000 |
| 1731708300 | 0.045 | 0.005 | 12.50 | 0.035 | 0.045 | 0.035 | 75444 |
| 1731621900 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 19105 |
| 1731535500 | 0.04 | 0.015 | 60.00 | 0.04 | 0.04 | 0.04 | 21000 |
| 1731449100 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1731362700 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
