CuriosityStream Inc (3QT1)
TG
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 | 0.04 | 3.77358490566 | 1.06 | 1.1299999 | 1.01 | 11821 | 1.11008459 | DE |
| 4 | 0.115 | 11.6751269036 | 0.985 | 1.25 | 0.925 | 5086 | 1.09756739 | DE |
| 12 | 0.215 | 24.2937853107 | 0.885 | 1.37 | 0.885 | 3173 | 1.06289004 | DE |
| 26 | 0.6094 | 124.215246637 | 0.4906 | 1.37 | 0.4086 | 2298 | 0.8817587 | DE |
| 52 | 0.34 | 44.7368421053 | 0.76 | 1.37 | 0.4086 | 1978 | 0.82981243 | DE |
| 156 | 0.34 | 44.7368421053 | 0.76 | 1.37 | 0.4086 | 1978 | 0.82981243 | DE |
| 260 | 0.34 | 44.7368421053 | 0.76 | 1.37 | 0.4086 | 1978 | 0.82981243 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719001620 | 1.01 | -0.12 | -10.62 | 1.01 | 1.01 | 1.01 | 500 |
| 1718915220 | 1.1299999 | 0 | 0.00 | 1.1299999 | 1.1299999 | 1.1299999 | 0 |
| 1718828820 | 1.1299999 | 0 | 0.00 | 1.1299999 | 1.1299999 | 1.1299999 | 0 |
| 1718742420 | 1.1299999 | 0 | 0.00 | 1.1299999 | 1.1299999 | 1.1299999 | 0 |
| 1718656020 | 1.1299999 | 0.02 | 1.80 | 1.1299999 | 1.1299999 | 1.1299999 | 100 |
| 1718396820 | 1.11 | 0.02 | 1.83 | 1.06 | 1.11 | 1.06 | 23542 |
| 1718310420 | 1.09 | -0.05 | -4.39 | 1.1 | 1.1 | 1.09 | 1450 |
| 1718224020 | 1.1399999 | 0 | 0.00 | 1.1399999 | 1.1399999 | 1.1399999 | 0 |
| 1718137620 | 1.1399999 | 0.21 | 23.24 | 0.96 | 1.25 | 0.96 | 6570 |
| 1718051220 | 0.925 | -0.035 | -3.65 | 0.925 | 0.925 | 0.925 | 1000 |
| 1717792020 | 0.96 | 0 | 0.00 | 0.96 | 0.96 | 0.96 | 0 |
| 1717705620 | 0.96 | 0 | 0.00 | 0.96 | 0.96 | 0.96 | 0 |
| 1717619220 | 0.96 | 0 | 0.00 | 0.96 | 0.96 | 0.96 | 0 |
| 1717532820 | 0.96 | -0.025 | -2.54 | 0.94 | 0.96 | 0.94 | 2400 |
| 1717446420 | 0.985 | 0 | 0.00 | 0.985 | 0.985 | 0.985 | 0 |
| 1717187220 | 0.985 | 0 | 0.00 | 0.985 | 0.985 | 0.985 | 0 |
| 1717100820 | 0.985 | 0 | 0.00 | 0.985 | 0.985 | 0.985 | 0 |
| 1717014420 | 0.985 | 0 | 0.00 | 0.985 | 0.985 | 0.985 | 0 |
| 1716928020 | 0.985 | -0.105 | -9.63 | 0.985 | 0.985 | 0.985 | 542 |
| 1716841620 | 1.09 | 0 | 0.00 | 1.09 | 1.09 | 1.09 | 0 |
| 1716582420 | 1.09 | 0 | 0.00 | 1.09 | 1.09 | 1.09 | 0 |
| 1716496020 | 1.09 | 0 | 0.00 | 1.09 | 1.09 | 1.09 | 0 |
| 1716409620 | 1.09 | 0 | 0.00 | 1.09 | 1.09 | 1.09 | 0 |
| 1716323220 | 1.09 | 0 | 0.00 | 1.09 | 1.09 | 1.09 | 0 |
| 1716236820 | 1.09 | 0 | 0.00 | 1.09 | 1.09 | 1.09 | 0 |
| 1715977620 | 1.09 | 0 | 0.00 | 1.09 | 1.09 | 1.09 | 0 |
| 1715891220 | 1.09 | 0 | 0.00 | 1.09 | 1.09 | 1.09 | 0 |
| 1715804820 | 1.09 | 0 | 0.00 | 1.09 | 1.09 | 1.09 | 0 |
| 1715718420 | 1.09 | 0 | 0.00 | 1.09 | 1.09 | 1.09 | 0 |
| 1715632020 | 1.09 | 0 | 0.00 | 1.09 | 1.09 | 1.09 | 0 |
| 1715372820 | 1.09 | 0 | 0.00 | 1.09 | 1.09 | 1.09 | 0 |
| 1715286420 | 1.09 | 0 | 0.00 | 1.09 | 1.09 | 1.09 | 0 |
| 1715200020 | 1.09 | 0.04 | 3.81 | 0.995 | 1.1 | 0.995 | 6058 |
| 1715113620 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 0 |
| 1715027220 | 1.05 | 0.04 | 3.96 | 1.05 | 1.05 | 1.05 | 59 |
| 1714767960 | 1.01 | 0 | 0.00 | 1.01 | 1.01 | 1.01 | 0 |
| 1714681560 | 1.01 | 0.02 | 1.51 | 1.01 | 1.01 | 1.01 | 550 |
| 1714508820 | 0.995 | 0 | 0.00 | 0.995 | 0.995 | 0.995 | 0 |
| 1714422420 | 0.995 | 0 | 0.00 | 0.995 | 0.995 | 0.995 | 0 |
| 1714163220 | 0.995 | 0 | 0.00 | 0.995 | 0.995 | 0.995 | 0 |
| 1714076820 | 0.995 | 0 | 0.00 | 0.995 | 0.995 | 0.995 | 0 |
| 1713990420 | 0.995 | -0.015 | -1.49 | 0.995 | 0.995 | 0.995 | 250 |
| 1713903960 | 1.01 | -0.14 | -12.17 | 0.95 | 1.01 | 0.95 | 2100 |
| 1713817620 | 1.1499999 | 0 | 0.00 | 1.1499999 | 1.1499999 | 1.1499999 | 0 |
| 1713558420 | 1.1499999 | 0 | 0.00 | 1.1499999 | 1.1499999 | 1.1499999 | 0 |
| 1713472020 | 1.1499999 | 0 | 0.00 | 1.1499999 | 1.1499999 | 1.1499999 | 0 |
| 1713385620 | 1.1499999 | 0 | 0.00 | 1.1499999 | 1.1499999 | 1.1499999 | 0 |
| 1713299220 | 1.1499999 | 0 | 0.00 | 1.1499999 | 1.1499999 | 1.1499999 | 0 |
| 1713212820 | 1.1499999 | 0 | 0.00 | 1.1499999 | 1.1499999 | 1.1499999 | 0 |
| 1712953620 | 1.1499999 | -0.06 | -4.96 | 1.1499999 | 1.1499999 | 1.1499999 | 500 |
| 1712867220 | 1.21 | -0.1 | -7.63 | 1.37 | 1.37 | 1.21 | 2200 |
| 1712780760 | 1.31 | 0.15 | 12.93 | 1.31 | 1.31 | 1.31 | 1300 |
| 1712694360 | 1.1599999 | 0.07 | 6.42 | 1.1599999 | 1.1599999 | 1.1599999 | 500 |
| 1712607960 | 1.09 | 0.18 | 19.78 | 1.08 | 1.09 | 1.08 | 4500 |
| 1712348820 | 0.91 | -0.015 | -1.62 | 0.91 | 0.91 | 0.91 | 457 |
| 1712262360 | 0.925 | -0.04 | -4.15 | 0.925 | 0.925 | 0.925 | 30 |
| 1712175960 | 0.965 | 0.08 | 9.04 | 0.96 | 0.965 | 0.96 | 2524 |
| 1712089560 | 0.885 | -0.075 | -7.81 | 0.885 | 0.885 | 0.885 | 10000 |
| 1711661160 | 0.96 | 0.047 | 5.15 | 0.9045 | 1 | 0.9045 | 1406 |
| 1711574820 | 0.913 | 0.1285 | 16.38 | 0.9125 | 0.913 | 0.9125 | 16590 |
| 1711488360 | 0.7845 | 0 | 0.00 | 0.7845 | 0.7845 | 0.7845 | 0 |
| 1711401960 | 0.7845 | -0.1415 | -15.28 | 0.8189999 | 0.8189999 | 0.7845 | 1165 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
