Quinsam Capital Corporation (QCA)
CSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0.045 | 0.045 | 0.045 | 59000 | 0.045 | CS |
| 4 | -0.005 | -10 | 0.05 | 0.05 | 0.045 | 18782 | 0.0455011 | CS |
| 12 | -0.005 | -10 | 0.05 | 0.055 | 0.04 | 70345 | 0.04637475 | CS |
| 26 | -0.005 | -10 | 0.05 | 0.055 | 0.04 | 60878 | 0.04718327 | CS |
| 52 | -0.005 | -10 | 0.05 | 0.065 | 0.04 | 44370 | 0.04878533 | CS |
| 156 | -0.105 | -70 | 0.15 | 0.15 | 0.04 | 47008 | 0.07008343 | CS |
| 260 | -0.075 | -62.5 | 0.12 | 0.21 | 0.04 | 82861 | 0.11766548 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735941900 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 16000 |
| 1735855500 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 102000 |
| 1735682700 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 112000 |
| 1735596300 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 13000 |
| 1735337100 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 9000 |
| 1735077900 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 20000 |
| 1734991500 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1734732300 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 26300 |
| 1734645900 | 0.045 | -0.005 | -10.00 | 0.045 | 0.045 | 0.045 | 5000 |
| 1734559500 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1734473100 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 20000 |
| 1734386700 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1734127500 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1734041100 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1733954700 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1733868300 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1733781900 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1733522700 | 0.05 | -0.005 | -9.09 | 0.05 | 0.05 | 0.05 | 12000 |
| 1733436300 | 0.055 | 0.005 | 10.00 | 0.05 | 0.055 | 0.05 | 60000 |
| 1733349900 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 1073340 |
| 1733263500 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 500 |
| 1733177100 | 0.05 | 0.005 | 11.11 | 0.05 | 0.05 | 0.05 | 442700 |
| 1732917900 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 3000 |
| 1732831500 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1732745100 | 0.045 | 0 | 0.00 | 0.04 | 0.045 | 0.04 | 73000 |
| 1732658700 | 0.045 | 0.005 | 12.50 | 0.04 | 0.045 | 0.04 | 90000 |
| 1732572300 | 0.04 | -0.005 | -11.11 | 0.04 | 0.04 | 0.04 | 40000 |
| 1732313100 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1732226700 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1732140300 | 0.045 | 0 | 0.00 | 0.04 | 0.045 | 0.04 | 445000 |
| 1732053900 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1731967500 | 0.045 | 0.005 | 12.50 | 0.04 | 0.045 | 0.04 | 22000 |
| 1731708300 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 500 |
| 1731621900 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 9000 |
| 1731535500 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1731449100 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1731362700 | 0.04 | 0 | 0.00 | 0.045 | 0.045 | 0.04 | 339200 |
| 1731103500 | 0.04 | -0.005 | -11.11 | 0.045 | 0.045 | 0.04 | 541000 |
| 1731017100 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 35200 |
| 1730930700 | 0.045 | -0.005 | -10.00 | 0.045 | 0.045 | 0.045 | 84000 |
| 1730844300 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1730757900 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 450 |
| 1730495100 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1730408700 | 0.05 | 0.005 | 11.11 | 0.05 | 0.05 | 0.05 | 46000 |
| 1730322300 | 0.045 | -0.005 | -10.00 | 0.045 | 0.045 | 0.045 | 7300 |
| 1730235900 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 20000 |
| 1730149500 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 140000 |
| 1729890300 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 100 |
| 1729803900 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1729717500 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 725 |
| 1729631100 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1729544700 | 0.05 | 0.005 | 11.11 | 0.05 | 0.05 | 0.05 | 137000 |
| 1729285500 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1729199100 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1729112700 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1729026300 | 0.045 | -0.005 | -10.00 | 0.045 | 0.045 | 0.045 | 10000 |
| 1728680700 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1728594300 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 8900 |
| 1728507900 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.045 | 284000 |
| 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 | 250000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
