Canada One Mining Corp (CONE)
TSXV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.005 | 25 | 0.02 | 0.025 | 0.02 | 40053 | 0.02466711 | CS |
| 4 | 0.01 | 66.6666666667 | 0.015 | 0.025 | 0.015 | 140616 | 0.01755083 | CS |
| 12 | 0.005 | 25 | 0.02 | 0.025 | 0.01 | 85493 | 0.01678945 | CS |
| 26 | 0.01 | 66.6666666667 | 0.015 | 0.025 | 0.005 | 96752 | 0.01433874 | CS |
| 52 | -0.045 | -64.2857142857 | 0.07 | 0.1 | 0.005 | 111635 | 0.03183769 | CS |
| 156 | -0.035 | -58.3333333333 | 0.06 | 0.12 | 0.005 | 104985 | 0.03288756 | CS |
| 260 | -0.02 | -44.4444444444 | 0.045 | 0.12 | 0.005 | 62896 | 0.03674362 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722030000 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 142000 |
| 1721943600 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1721857200 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 111160 |
| 1721770800 | 0.025 | 0.005 | 25.00 | 0.025 | 0.025 | 0.025 | 1000 |
| 1721684400 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1721425200 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 8000 |
| 1721338800 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 1000 |
| 1721252400 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 10000 |
| 1721166000 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 1040 |
| 1721079600 | 0.02 | 0 | 0.00 | 0.025 | 0.025 | 0.02 | 102000 |
| 1720820400 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 14000 |
| 1720734000 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 191100 |
| 1720647600 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.015 | 128750 |
| 1720561200 | 0.02 | 0.005 | 33.33 | 0.02 | 0.025 | 0.02 | 467586 |
| 1720474800 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 131550 |
| 1720215600 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1720129200 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 5 |
| 1720042800 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 30100 |
| 1719956400 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 1051761 |
| 1719610800 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 800 |
| 1719524400 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1719438000 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 3020 |
| 1719351600 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 265200 |
| 1719265200 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 350000 |
| 1719006000 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 37000 |
| 1718919600 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1718833200 | 0.015 | 0 | 0.00 | 0.02 | 0.02 | 0.015 | 121319 |
| 1718746800 | 0.015 | -0.005 | -25.00 | 0.02 | 0.02 | 0.015 | 5500 |
| 1718660400 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 400 |
| 1718401200 | 0.02 | 0.005 | 33.33 | 0.015 | 0.02 | 0.01 | 155000 |
| 1718314800 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1718228400 | 0.015 | 0 | 0.00 | 0.02 | 0.02 | 0.015 | 26600 |
| 1718142000 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1718055600 | 0.015 | 0 | 0.00 | 0.02 | 0.02 | 0.015 | 52000 |
| 1717796400 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1717710000 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 20200 |
| 1717623600 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1717537200 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 12000 |
| 1717450800 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 161001 |
| 1717191600 | 0.015 | -0.005 | -25.00 | 0.015 | 0.015 | 0.015 | 75000 |
| 1717105200 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 200 |
| 1717018800 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 2000 |
| 1716932400 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 2579 |
| 1716846000 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 4812 |
| 1716586800 | 0.02 | 0.005 | 33.33 | 0.02 | 0.02 | 0.02 | 33000 |
| 1716500400 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 43000 |
| 1716414000 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 3000 |
| 1716327600 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 10000 |
| 1715982000 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1715895600 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 20000 |
| 1715809200 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1715722800 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 50000 |
| 1715636400 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 52510 |
| 1715377200 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1715290800 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1715204400 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1715118000 | 0.015 | -0.005 | -25.00 | 0.015 | 0.015 | 0.015 | 6000 |
| 1715031600 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 1 |
| 1714772400 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 476 |
| 1714686000 | 0.02 | 0.005 | 33.33 | 0.015 | 0.02 | 0.015 | 5500 |
| 1714599600 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 84000 |
| 1714513200 | 0.015 | -0.005 | -25.00 | 0.015 | 0.015 | 0.015 | 41000 |
| 1714426800 | 0.02 | 0.005 | 33.33 | 0.02 | 0.02 | 0.02 | 17001 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
