Quebec Rare Earth Elements Corp (41K)
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 | 0.015 | 49.1803278689 | 0.0305 | 0.0305 | 0.0305 | 200 | 0.0305 | DE |
| 4 | 0.0245 | 116.666666667 | 0.021 | 0.0305 | 0.021 | 22613 | 0.02223169 | DE |
| 12 | 0.004 | 9.63855421687 | 0.0415 | 0.064 | 0.021 | 14876 | 0.0345315 | DE |
| 26 | -0.0145 | -24.1666666667 | 0.06 | 0.087 | 0.021 | 11471 | 0.03977978 | DE |
| 52 | -0.047 | -50.8108108108 | 0.0925 | 0.165 | 0.021 | 8091 | 0.05427762 | DE |
| 156 | -0.0359 | -44.1031941032 | 0.0814 | 0.165 | 0.021 | 7643 | 0.05438638 | DE |
| 260 | -0.0359 | -44.1031941032 | 0.0814 | 0.165 | 0.021 | 7643 | 0.05438638 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740518820 | 0.0305 | 0.008 | 35.56 | 0.0305 | 0.0305 | 0.0305 | 200 |
| 1740432420 | 0.0225 | 0 | 0.00 | 0.0225 | 0.0225 | 0.0225 | 0 |
| 1740173220 | 0.0225 | 0 | 0.00 | 0.0225 | 0.0225 | 0.0225 | 0 |
| 1740086820 | 0.0225 | 0 | 0.00 | 0.0225 | 0.0225 | 0.0225 | 0 |
| 1740000420 | 0.0225 | 0 | 0.00 | 0.0225 | 0.0225 | 0.0225 | 0 |
| 1739914020 | 0.0225 | 0.0005 | 2.27 | 0.0225 | 0.0225 | 0.0225 | 2000 |
| 1739827620 | 0.022 | -0.004 | -15.38 | 0.022 | 0.022 | 0.022 | 45046 |
| 1739568420 | 0.026 | 0 | 0.00 | 0.026 | 0.026 | 0.026 | 0 |
| 1739482020 | 0.026 | 0 | 0.00 | 0.026 | 0.026 | 0.026 | 0 |
| 1739395620 | 0.026 | 0 | 0.00 | 0.026 | 0.026 | 0.026 | 0 |
| 1739309220 | 0.026 | 0 | 0.00 | 0.026 | 0.026 | 0.026 | 0 |
| 1739222820 | 0.026 | 0.0005001 | 1.96 | 0.026 | 0.026 | 0.026 | 5434 |
| 1738963620 | 0.0254999 | 0 | 0.00 | 0.0254999 | 0.0254999 | 0.0254999 | 0 |
| 1738877220 | 0.0254999 | 0 | 0.00 | 0.0254999 | 0.0254999 | 0.0254999 | 0 |
| 1738790820 | 0.0254999 | 0 | 0.00 | 0.0254999 | 0.0254999 | 0.0254999 | 0 |
| 1738704420 | 0.0254999 | 0 | 0.00 | 0.0254999 | 0.0254999 | 0.0254999 | 0 |
| 1738618020 | 0.0254999 | 0.0044999 | 21.43 | 0.0254999 | 0.0254999 | 0.0254999 | 20000 |
| 1738358820 | 0.021 | -0.0225 | -51.72 | 0.021 | 0.021 | 0.021 | 63000 |
| 1738272420 | 0.0434999 | 0 | 0.00 | 0.0434999 | 0.0434999 | 0.0434999 | 0 |
| 1738186020 | 0.0434999 | 0 | 0.00 | 0.0434999 | 0.0434999 | 0.0434999 | 0 |
| 1738099620 | 0.0434999 | -0.0105 | -19.44 | 0.0434999 | 0.0434999 | 0.0434999 | 1020 |
| 1738013220 | 0.054 | 0.021 | 63.64 | 0.054 | 0.064 | 0.054 | 78000 |
| 1737754020 | 0.033 | 0 | 0.00 | 0.033 | 0.033 | 0.033 | 0 |
| 1737667620 | 0.033 | 0 | 0.00 | 0.033 | 0.033 | 0.033 | 0 |
| 1737581220 | 0.033 | 0 | 0.00 | 0.033 | 0.033 | 0.033 | 0 |
| 1737494820 | 0.033 | 0.003 | 10.00 | 0.033 | 0.033 | 0.033 | 20000 |
| 1737408420 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1737149220 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1737062820 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1736976420 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1736890020 | 0.03 | -0.0055 | -15.49 | 0.035 | 0.035 | 0.03 | 25000 |
| 1736803620 | 0.0354999 | -0.001 | -2.74 | 0.0354999 | 0.0354999 | 0.0354999 | 3200 |
| 1736544420 | 0.0365 | 0 | 0.00 | 0.0365 | 0.0365 | 0.0365 | 0 |
| 1736458020 | 0.0365 | 0 | 0.00 | 0.0365 | 0.0365 | 0.0365 | 0 |
| 1736371620 | 0.0365 | 0 | 0.00 | 0.0365 | 0.0365 | 0.0365 | 0 |
| 1736285220 | 0.0365 | -0.009 | -19.78 | 0.0365 | 0.0365 | 0.0365 | 600 |
| 1736198820 | 0.0455 | 0.0105 | 30.00 | 0.044 | 0.0455 | 0.0354999 | 2941 |
| 1735939620 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1735853220 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1735594020 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1735334820 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1734989220 | 0.035 | -0.0125 | -26.32 | 0.035 | 0.035 | 0.035 | 482 |
| 1734730020 | 0.0475 | 0.0125 | 35.71 | 0.0475 | 0.0475 | 0.0475 | 2405 |
| 1734643620 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 1200 |
| 1734557220 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1734470820 | 0.035 | -0.0055 | -13.58 | 0.035 | 0.035 | 0.035 | 4000 |
| 1734384420 | 0.0405 | -0.0075 | -15.63 | 0.0335 | 0.0405 | 0.0335 | 10600 |
| 1734125220 | 0.048 | 0 | 0.00 | 0.048 | 0.048 | 0.048 | 0 |
| 1734038820 | 0.048 | 0.0065 | 15.66 | 0.048 | 0.048 | 0.048 | 10000 |
| 1733952420 | 0.0415 | 0 | 0.00 | 0.0415 | 0.0415 | 0.0415 | 0 |
| 1733866020 | 0.0415 | 0 | 0.00 | 0.0415 | 0.0415 | 0.0415 | 0 |
| 1733779620 | 0.0415 | -0.0015 | -3.49 | 0.0415 | 0.0415 | 0.0415 | 2400 |
| 1733520420 | 0.0429999 | 0 | 0.00 | 0.0429999 | 0.0429999 | 0.0429999 | 0 |
| 1733434020 | 0.0429999 | 0 | 0.00 | 0.0429999 | 0.0429999 | 0.0429999 | 0 |
| 1733347620 | 0.0429999 | 0 | 0.00 | 0.0429999 | 0.0429999 | 0.0429999 | 0 |
| 1733261220 | 0.0429999 | 0 | 0.00 | 0.0429999 | 0.0429999 | 0.0429999 | 0 |
| 1733174820 | 0.0429999 | 0.0044999 | 11.69 | 0.0429999 | 0.0429999 | 0.0429999 | 10 |
| 1732915620 | 0.0385 | -0.0065 | -14.44 | 0.0385 | 0.0385 | 0.0385 | 300 |
| 1732829220 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1732742820 | 0.045 | -0.0165 | -26.83 | 0.045 | 0.045 | 0.045 | 1250 |
| 1732656420 | 0.0615 | 0 | 0.00 | 0.0615 | 0.0615 | 0.0615 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
