PowerStone Metals Corp (PS)
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 | 0.005 | 16.6666666667 | 0.03 | 0.045 | 0.03 | 2643 | 0.035 | CS |
| 4 | -0.025 | -41.6666666667 | 0.06 | 0.06 | 0.03 | 9714 | 0.04231577 | CS |
| 12 | -0.005 | -12.5 | 0.04 | 0.06 | 0.025 | 15292 | 0.046309 | CS |
| 26 | -0.005 | -12.5 | 0.04 | 0.075 | 0.025 | 20452 | 0.05185909 | CS |
| 52 | -0.025 | -41.6666666667 | 0.06 | 0.075 | 0.025 | 18751 | 0.05030103 | CS |
| 156 | -0.04 | -53.3333333333 | 0.075 | 0.12 | 0.015 | 20960 | 0.0590008 | CS |
| 260 | -0.04 | -53.3333333333 | 0.075 | 0.12 | 0.015 | 20960 | 0.0590008 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727471100 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1727384700 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 216 |
| 1727298300 | 0.035 | 0 | 0.00 | 0.045 | 0.045 | 0.035 | 5000 |
| 1727211900 | 0.035 | 0.005 | 16.67 | 0.035 | 0.035 | 0.035 | 8000 |
| 1727125500 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1726866300 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1726779900 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1726693500 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1726607100 | 0.03 | -0.02 | -40.00 | 0.035 | 0.035 | 0.03 | 61000 |
| 1726520700 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1726261500 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1726175100 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 300 |
| 1726088700 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1726002300 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1725915900 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1725656700 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 60000 |
| 1725570300 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1725483900 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1725397500 | 0.05 | -0.01 | -16.67 | 0.05 | 0.05 | 0.05 | 50049 |
| 1725051900 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1724965500 | 0.06 | 0.01 | 20.00 | 0.05 | 0.06 | 0.05 | 160600 |
| 1724879100 | 0.05 | 0.01 | 25.00 | 0.04 | 0.05 | 0.04 | 75000 |
| 1724792700 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1724706300 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1724447100 | 0.04 | 0.01 | 33.33 | 0.03 | 0.04 | 0.025 | 350000 |
| 1724360700 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1724274300 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1724187900 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1724101500 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1723842300 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1723755900 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1723669500 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1723583100 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 171 |
| 1723496700 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1723237500 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1723151100 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1723064700 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1722978300 | 0.03 | -0.015 | -33.33 | 0.04 | 0.04 | 0.03 | 15000 |
| 1722632700 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1722546300 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1722459900 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1722373500 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 11000 |
| 1722287100 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1722027900 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1721941500 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1721855100 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1721768700 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1721682300 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1721423100 | 0.045 | -0.015 | -25.00 | 0.05 | 0.05 | 0.045 | 20000 |
| 1721336700 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1721250300 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1721163900 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1721077500 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 36333 |
| 1720818300 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1720731900 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1720645500 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1720559100 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1720472700 | 0.06 | 0.02 | 50.00 | 0.055 | 0.06 | 0.055 | 19000 |
| 1720213500 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1720127100 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1720040700 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1719954300 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
