Carbon Done Right Developments Inc (KLX)
TSXV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0.03 | 0.03 | 0.03 | 44000 | 0.03 | CS |
| 4 | -0.015 | -33.3333333333 | 0.045 | 0.045 | 0.03 | 161921 | 0.03568159 | CS |
| 12 | -0.015 | -33.3333333333 | 0.045 | 0.06 | 0.03 | 133232 | 0.0416056 | CS |
| 26 | -0.075 | -71.4285714286 | 0.105 | 0.105 | 0.03 | 123199 | 0.05820241 | CS |
| 52 | -0.115 | -79.3103448276 | 0.145 | 0.245 | 0.03 | 125343 | 0.10985775 | CS |
| 156 | -0.195 | -86.6666666667 | 0.225 | 0.25 | 0.03 | 128295 | 0.12229217 | CS |
| 260 | -0.195 | -86.6666666667 | 0.225 | 0.25 | 0.03 | 128295 | 0.12229217 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719351600 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1719265200 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1719006000 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 44000 |
| 1718919600 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1718833200 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1718746800 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1718660400 | 0.03 | -0.005 | -14.29 | 0.03 | 0.03 | 0.03 | 160000 |
| 1718401200 | 0.035 | 0.005 | 16.67 | 0.035 | 0.035 | 0.035 | 107500 |
| 1718314800 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1718228400 | 0.03 | -0.01 | -25.00 | 0.035 | 0.035 | 0.03 | 286000 |
| 1718142000 | 0.04 | 0.005 | 14.29 | 0.04 | 0.04 | 0.04 | 3000 |
| 1718055600 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 158200 |
| 1717796400 | 0.035 | 0.005 | 16.67 | 0.035 | 0.035 | 0.035 | 81600 |
| 1717710000 | 0.03 | -0.005 | -14.29 | 0.035 | 0.035 | 0.03 | 338211 |
| 1717623600 | 0.035 | -0.005 | -12.50 | 0.04 | 0.04 | 0.035 | 94000 |
| 1717537200 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 4500 |
| 1717450800 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.035 | 792500 |
| 1717191600 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 11800 |
| 1717105200 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.035 | 56752 |
| 1717018800 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 259750 |
| 1716932400 | 0.04 | 0 | 0.00 | 0.045 | 0.045 | 0.04 | 31000 |
| 1716846000 | 0.04 | -0.005 | -11.11 | 0.045 | 0.045 | 0.04 | 51000 |
| 1716586800 | 0.045 | 0 | 0.00 | 0.04 | 0.045 | 0.04 | 12000 |
| 1716500400 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 2000 |
| 1716414000 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 12000 |
| 1716327600 | 0.045 | 0.005 | 12.50 | 0.045 | 0.045 | 0.045 | 2000 |
| 1715982000 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 55000 |
| 1715895600 | 0.04 | -0.005 | -11.11 | 0.04 | 0.04 | 0.04 | 53000 |
| 1715809200 | 0.045 | 0.005 | 12.50 | 0.04 | 0.045 | 0.04 | 529008 |
| 1715722800 | 0.04 | -0.005 | -11.11 | 0.045 | 0.045 | 0.04 | 330000 |
| 1715636400 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 1000 |
| 1715377200 | 0.045 | 0.005 | 12.50 | 0.045 | 0.045 | 0.045 | 1000 |
| 1715290800 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 31000 |
| 1715204400 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 450 |
| 1715118000 | 0.04 | 0 | 0.00 | 0.045 | 0.045 | 0.035 | 145000 |
| 1715031600 | 0.04 | 0 | 0.00 | 0.045 | 0.045 | 0.04 | 38000 |
| 1714772400 | 0.04 | -0.005 | -11.11 | 0.04 | 0.045 | 0.04 | 33000 |
| 1714686000 | 0.045 | 0 | 0.00 | 0.05 | 0.05 | 0.045 | 41000 |
| 1714599600 | 0.045 | 0 | 0.00 | 0.05 | 0.05 | 0.045 | 141837 |
| 1714513200 | 0.045 | -0.005 | -10.00 | 0.05 | 0.05 | 0.04 | 464500 |
| 1714426800 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 90000 |
| 1714167600 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1714081200 | 0.05 | 0 | 0.00 | 0.055 | 0.055 | 0.05 | 22000 |
| 1713994800 | 0.05 | -0.005 | -9.09 | 0.055 | 0.055 | 0.05 | 11000 |
| 1713908400 | 0.055 | 0.005 | 10.00 | 0.055 | 0.055 | 0.055 | 4000 |
| 1713822000 | 0.05 | -0.005 | -9.09 | 0.055 | 0.055 | 0.045 | 79000 |
| 1713562800 | 0.055 | 0.005 | 10.00 | 0.055 | 0.055 | 0.05 | 75000 |
| 1713476400 | 0.05 | -0.01 | -16.67 | 0.06 | 0.06 | 0.05 | 84000 |
| 1713390000 | 0.06 | 0.005 | 9.09 | 0.06 | 0.06 | 0.06 | 27000 |
| 1713303600 | 0.055 | -0.005 | -8.33 | 0.06 | 0.06 | 0.055 | 71000 |
| 1713217200 | 0.06 | 0.01 | 20.00 | 0.05 | 0.06 | 0.05 | 166000 |
| 1712958000 | 0.05 | 0.015 | 42.86 | 0.04 | 0.05 | 0.04 | 251500 |
| 1712871600 | 0.035 | -0.01 | -22.22 | 0.045 | 0.045 | 0.03 | 243000 |
| 1712785200 | 0.045 | 0.01 | 28.57 | 0.035 | 0.05 | 0.035 | 528000 |
| 1712698800 | 0.035 | -0.005 | -12.50 | 0.04 | 0.04 | 0.035 | 220500 |
| 1712612400 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 22750 |
| 1712353200 | 0.04 | -0.005 | -11.11 | 0.045 | 0.045 | 0.04 | 223500 |
| 1712266800 | 0.045 | 0 | 0.00 | 0.05 | 0.05 | 0.045 | 48000 |
| 1712180400 | 0.045 | 0 | 0.00 | 0.05 | 0.05 | 0.045 | 110000 |
| 1712094000 | 0.045 | -0.005 | -10.00 | 0.045 | 0.05 | 0.045 | 411186 |
| 1712007600 | 0.05 | -0.01 | -16.67 | 0.05 | 0.05 | 0.045 | 520000 |
| 1711662000 | 0.06 | 0.01 | 20.00 | 0.06 | 0.06 | 0.06 | 5000 |
| 1711575600 | 0.05 | -0.005 | -9.09 | 0.06 | 0.06 | 0.05 | 263000 |
| 1711489200 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.05 | 82516 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
