Alset Capital Inc (KSUM)
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 | -0.015 | -15.7894736842 | 0.095 | 0.1 | 0.075 | 115362 | 0.08378925 | CS |
| 4 | -0.035 | -30.4347826087 | 0.115 | 0.125 | 0.075 | 224927 | 0.10159653 | CS |
| 12 | -0.23 | -74.1935483871 | 0.31 | 0.325 | 0.075 | 187212 | 0.17208004 | CS |
| 26 | -0.22 | -73.3333333333 | 0.3 | 0.46 | 0.075 | 199303 | 0.24353694 | CS |
| 52 | -0.22 | -73.3333333333 | 0.3 | 0.46 | 0.075 | 199303 | 0.24353694 | CS |
| 156 | -0.22 | -73.3333333333 | 0.3 | 0.46 | 0.075 | 199303 | 0.24353694 | CS |
| 260 | -0.22 | -73.3333333333 | 0.3 | 0.46 | 0.075 | 199303 | 0.24353694 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722030000 | 0.08 | 0 | 0.00 | 0.085 | 0.085 | 0.08 | 140158 |
| 1721943600 | 0.08 | 0 | 0.00 | 0.085 | 0.085 | 0.08 | 2000 |
| 1721857200 | 0.08 | 0 | 0.00 | 0.085 | 0.09 | 0.08 | 59248 |
| 1721770800 | 0.08 | -0.015 | -15.79 | 0.085 | 0.085 | 0.075 | 369850 |
| 1721684400 | 0.095 | 0 | 0.00 | 0.1 | 0.1 | 0.09 | 25200 |
| 1721425200 | 0.095 | 0.005 | 5.56 | 0.095 | 0.1 | 0.09 | 120512 |
| 1721338800 | 0.09 | 0 | 0.00 | 0.095 | 0.095 | 0.085 | 180600 |
| 1721252400 | 0.09 | -0.01 | -10.00 | 0.105 | 0.105 | 0.09 | 311155 |
| 1721166000 | 0.1 | -0.005 | -4.76 | 0.11 | 0.11 | 0.09 | 950020 |
| 1721079600 | 0.105 | -0.015 | -12.50 | 0.12 | 0.12 | 0.105 | 143195 |
| 1720820400 | 0.12 | 0.02 | 20.00 | 0.1 | 0.12 | 0.1 | 551693 |
| 1720734000 | 0.1 | 0 | 0.00 | 0.1 | 0.105 | 0.1 | 91002 |
| 1720647600 | 0.1 | 0 | 0.00 | 0.105 | 0.105 | 0.1 | 45500 |
| 1720561200 | 0.1 | -0.005 | -4.76 | 0.105 | 0.11 | 0.1 | 545500 |
| 1720474800 | 0.105 | -0.005 | -4.55 | 0.12 | 0.12 | 0.105 | 263500 |
| 1720215600 | 0.11 | -0.005 | -4.35 | 0.11 | 0.12 | 0.105 | 239169 |
| 1720129200 | 0.115 | 0 | 0.00 | 0.12 | 0.12 | 0.11 | 153934 |
| 1720042800 | 0.115 | 0 | 0.00 | 0.12 | 0.125 | 0.11 | 102531 |
| 1719956400 | 0.115 | 0 | 0.00 | 0.115 | 0.125 | 0.115 | 106000 |
| 1719610800 | 0.115 | 0.005 | 4.55 | 0.115 | 0.12 | 0.115 | 13000 |
| 1719524400 | 0.11 | 0 | 0.00 | 0.12 | 0.12 | 0.11 | 63500 |
| 1719438000 | 0.11 | -0.01 | -8.33 | 0.125 | 0.125 | 0.11 | 336010 |
| 1719351600 | 0.12 | -0.005 | -4.00 | 0.135 | 0.135 | 0.12 | 86100 |
| 1719265200 | 0.125 | -0.01 | -7.41 | 0.125 | 0.14 | 0.12 | 161537 |
| 1719006000 | 0.135 | 0.01 | 8.00 | 0.13 | 0.135 | 0.13 | 21331 |
| 1718919600 | 0.125 | -0.005 | -3.85 | 0.135 | 0.14 | 0.125 | 30500 |
| 1718833200 | 0.13 | 0.005 | 4.00 | 0.13 | 0.14 | 0.13 | 136000 |
| 1718746800 | 0.125 | 0.025 | 25.00 | 0.1 | 0.135 | 0.1 | 146610 |
| 1718660400 | 0.1 | -0.015 | -13.04 | 0.12 | 0.12 | 0.1 | 97511 |
| 1718401200 | 0.115 | -0.04 | -25.81 | 0.155 | 0.155 | 0.115 | 602218 |
| 1718314800 | 0.155 | -0.035 | -18.42 | 0.2 | 0.2 | 0.15 | 376900 |
| 1718228400 | 0.19 | 0.005 | 2.70 | 0.19 | 0.195 | 0.18 | 38602 |
| 1718142000 | 0.185 | 0.015 | 8.82 | 0.175 | 0.195 | 0.175 | 68000 |
| 1718055600 | 0.17 | 0 | 0.00 | 0.175 | 0.175 | 0.17 | 26303 |
| 1717796400 | 0.17 | 0 | 0.00 | 0.17 | 0.175 | 0.17 | 18000 |
| 1717710000 | 0.17 | -0.03 | -15.00 | 0.2 | 0.2 | 0.17 | 126500 |
| 1717623600 | 0.2 | -0.04 | -16.67 | 0.24 | 0.24 | 0.19 | 355824 |
| 1717537200 | 0.24 | 0.005 | 2.13 | 0.245 | 0.245 | 0.235 | 85000 |
| 1717450800 | 0.235 | -0.025 | -9.62 | 0.255 | 0.26 | 0.235 | 108641 |
| 1717191600 | 0.26 | 0.005 | 1.96 | 0.255 | 0.265 | 0.245 | 111645 |
| 1717105200 | 0.255 | 0.005 | 2.00 | 0.245 | 0.26 | 0.245 | 42554 |
| 1717018800 | 0.25 | 0.005 | 2.04 | 0.25 | 0.26 | 0.245 | 140560 |
| 1716932400 | 0.245 | 0.005 | 2.08 | 0.24 | 0.25 | 0.24 | 160000 |
| 1716846000 | 0.24 | -0.01 | -4.00 | 0.245 | 0.25 | 0.225 | 118100 |
| 1716586800 | 0.25 | 0.005 | 2.04 | 0.2425 | 0.255 | 0.225 | 359093 |
| 1716500400 | 0.245 | -0.005 | -2.00 | 0.25 | 0.25 | 0.23 | 215050 |
| 1716414000 | 0.25 | -0.015 | -5.66 | 0.27 | 0.28 | 0.24 | 190517 |
| 1716327600 | 0.265 | -0.03 | -10.17 | 0.295 | 0.3 | 0.26 | 166156 |
| 1715982000 | 0.295 | 0 | 0.00 | 0.295 | 0.315 | 0.2849999 | 178600 |
| 1715895600 | 0.295 | 0.03 | 11.32 | 0.27 | 0.325 | 0.27 | 781864 |
| 1715809200 | 0.265 | 0.015 | 6.00 | 0.26 | 0.27 | 0.25 | 136255 |
| 1715722800 | 0.25 | -0.02 | -7.41 | 0.28 | 0.28 | 0.245 | 124500 |
| 1715636400 | 0.27 | 0.01 | 3.85 | 0.27 | 0.29 | 0.27 | 73860 |
| 1715377200 | 0.26 | -0.035 | -11.86 | 0.295 | 0.3 | 0.26 | 97423 |
| 1715290800 | 0.295 | 0.0100001 | 3.51 | 0.3 | 0.3 | 0.25 | 398326 |
| 1715204400 | 0.2849999 | -0.03 | -9.52 | 0.3 | 0.3 | 0.2849999 | 76152 |
| 1715118000 | 0.315 | 0.015 | 5.00 | 0.29 | 0.315 | 0.29 | 59750 |
| 1715031600 | 0.3 | -0.01 | -3.23 | 0.3 | 0.3 | 0.29 | 33600 |
| 1714772400 | 0.31 | 0.02 | 6.90 | 0.31 | 0.315 | 0.29 | 235600 |
| 1714686000 | 0.29 | -0.03 | -9.38 | 0.33 | 0.33 | 0.2849999 | 180500 |
| 1714599600 | 0.32 | 0.03 | 10.34 | 0.29 | 0.33 | 0.29 | 60300 |
| 1714513200 | 0.29 | -0.01 | -3.33 | 0.31 | 0.31 | 0.2849999 | 93340 |
| 1714426800 | 0.3 | -0.04 | -11.76 | 0.31 | 0.32 | 0.295 | 95250 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
