Abitibi Metals Corporation (QB) (AMQFF)
USOTC
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 | 0.0131 | 6.25895843287 | 0.2093 | 0.2224 | 0.1945 | 9610 | 0.19722708 | CS |
| 4 | 0.0024 | 1.09090909091 | 0.22 | 0.23 | 0.19 | 25294 | 0.20659899 | CS |
| 12 | -0.043 | -16.2019593067 | 0.2654 | 0.3572 | 0.19 | 32464 | 0.25447494 | CS |
| 26 | -0.0116 | -4.95726495726 | 0.234 | 0.3572 | 0.19 | 26673 | 0.2587439 | CS |
| 52 | -0.1336 | -37.5280898876 | 0.356 | 0.688 | 0.19 | 33577 | 0.3106658 | CS |
| 156 | -0.0878 | -28.3043197937 | 0.3102 | 0.688 | 0.19 | 33294 | 0.31620142 | CS |
| 260 | -0.0878 | -28.3043197937 | 0.3102 | 0.688 | 0.19 | 33294 | 0.31620142 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736547720 | 0.2224 | 0.0279 | 14.34 | 0.2189 | 0.2224 | 0.2176 | 3165 |
| 1736375340 | 0.1945 | -0.0127 | -6.13 | 0.208 | 0.208 | 0.1945 | 30340 |
| 1736288940 | 0.2072 | 0.007962 | 4.00 | 0.2072 | 0.2072 | 0.2072 | 1000 |
| 1736202360 | 0.199238 | -0.008862 | -4.26 | 0.199238 | 0.199238 | 0.199238 | 500 |
| 1735942980 | 0.2081 | -0.0019 | -0.90 | 0.2093 | 0.216 | 0.1945 | 6600 |
| 1735856700 | 0.21 | 0.0055001 | 2.69 | 0.2092 | 0.21 | 0.2078 | 30700 |
| 1735684140 | 0.2044999 | 0 | 0.00 | 0.2044999 | 0.2044999 | 0.2044999 | 0 |
| 1735597740 | 0.2044999 | -0.0013 | -0.63 | 0.20455 | 0.20455 | 0.2044999 | 31030 |
| 1735338000 | 0.2058 | -0.0024 | -1.15 | 0.2026 | 0.2063 | 0.202 | 20220 |
| 1735252020 | 0.2082 | -0.001 | -0.48 | 0.1946 | 0.2082 | 0.19 | 4903 |
| 1735078800 | 0.2092 | 0 | 0.00 | 0.2092 | 0.2092 | 0.2092 | 0 |
| 1734992400 | 0.2092 | -0.0108 | -4.91 | 0.2129 | 0.2129 | 0.2052 | 26890 |
| 1734733200 | 0.22 | 0.0294 | 15.42 | 0.21 | 0.22 | 0.21 | 6442 |
| 1734646800 | 0.1906 | -0.0104 | -5.17 | 0.2024 | 0.2024 | 0.1906 | 9075 |
| 1734560940 | 0.201 | -0.0158 | -7.29 | 0.20495 | 0.20495 | 0.2 | 10895 |
| 1734474360 | 0.2168 | -0.0086 | -3.82 | 0.21 | 0.2168 | 0.21 | 30009 |
| 1734388140 | 0.2254 | 0.025 | 12.48 | 0.2029 | 0.2254 | 0.2029 | 45276 |
| 1734128940 | 0.2004 | -0.021401 | -9.65 | 0.22 | 0.23 | 0.2004 | 125529 |
| 1734042480 | 0.221801 | -0.002899 | -1.29 | 0.225 | 0.2299 | 0.221801 | 15078 |
| 1733955900 | 0.2247 | -0.0118 | -4.99 | 0.234 | 0.234 | 0.2225 | 16702 |
| 1733869200 | 0.2365 | -0.005 | -2.07 | 0.2372 | 0.2406 | 0.22935 | 61558 |
| 1733782800 | 0.2415 | 0.01075 | 4.66 | 0.22625 | 0.2415 | 0.22625 | 1520 |
| 1733523600 | 0.23075 | -0.00525 | -2.22 | 0.2235 | 0.23075 | 0.2235 | 4100 |
| 1733437500 | 0.236 | -0.0062 | -2.56 | 0.24555 | 0.24555 | 0.2268 | 25827 |
| 1733350980 | 0.2422 | -0.0028 | -1.14 | 0.2449 | 0.2449 | 0.2422 | 3250 |
| 1733264700 | 0.245 | -0.00415 | -1.67 | 0.2571 | 0.2571 | 0.2409 | 6200 |
| 1733178180 | 0.24915 | 0.0136 | 5.77 | 0.2396 | 0.26935 | 0.2302 | 37160 |
| 1732918200 | 0.23555 | -0.00035 | -0.15 | 0.23555 | 0.23555 | 0.23555 | 2415 |
| 1732746540 | 0.2359 | 0.0046 | 1.99 | 0.24066 | 0.24105 | 0.23115 | 53963 |
| 1732660140 | 0.2313 | -0.0087 | -3.63 | 0.2422 | 0.2422 | 0.2303 | 21074 |
| 1732573560 | 0.24 | -0.0006 | -0.25 | 0.24685 | 0.24685 | 0.23824 | 48452 |
| 1732314000 | 0.2406 | 0.0068 | 2.91 | 0.2499 | 0.2499 | 0.2324 | 25400 |
| 1732227900 | 0.2338 | -0.0173 | -6.89 | 0.2343 | 0.2343 | 0.2338 | 2755 |
| 1732141740 | 0.2511 | -0.0004 | -0.16 | 0.2511 | 0.2511 | 0.2511 | 1050 |
| 1732054800 | 0.2515 | -0.0335 | -11.75 | 0.25765 | 0.27185 | 0.2515 | 20000 |
| 1731968640 | 0.2849999 | 0.0170999 | 6.38 | 0.2792 | 0.2849999 | 0.27 | 48960 |
| 1731709260 | 0.2679 | -0.0222 | -7.65 | 0.28 | 0.28 | 0.2679 | 36000 |
| 1731622800 | 0.2901 | 0.02445 | 9.20 | 0.2991 | 0.325 | 0.28 | 72383 |
| 1731536760 | 0.26565 | -0.00425 | -1.57 | 0.2875 | 0.2875 | 0.26565 | 50210 |
| 1731450480 | 0.2698999 | -0.0412 | -13.24 | 0.2749 | 0.2749 | 0.2533 | 101096 |
| 1731363600 | 0.3111 | -0.0033 | -1.05 | 0.3001499 | 0.32215 | 0.3001499 | 2478 |
| 1731104400 | 0.3144 | -0.0151 | -4.58 | 0.34685 | 0.3471 | 0.3144 | 16350 |
| 1731018540 | 0.3295 | 0.0111 | 3.49 | 0.3127 | 0.3464 | 0.3127 | 33300 |
| 1730931600 | 0.3184 | 0.00675 | 2.17 | 0.3079 | 0.3184 | 0.3079 | 18188 |
| 1730845680 | 0.31165 | 0.00025 | 0.08 | 0.31165 | 0.31165 | 0.31165 | 750 |
| 1730759160 | 0.3114 | -0.0458 | -12.82 | 0.3572 | 0.3572 | 0.3114 | 59364 |
| 1730496420 | 0.3572 | 0.0727001 | 25.55 | 0.29 | 0.3572 | 0.29 | 101089 |
| 1730409780 | 0.2844999 | 0.0072499 | 2.61 | 0.2844999 | 0.2844999 | 0.2844999 | 27000 |
| 1730323500 | 0.27725 | -0.01305 | -4.50 | 0.2903 | 0.2903 | 0.27725 | 2485 |
| 1730237280 | 0.2903 | 0.0377 | 14.92 | 0.25435 | 0.2999 | 0.24175 | 89047 |
| 1730150880 | 0.2526 | -0.00895 | -3.42 | 0.2574 | 0.262 | 0.2368 | 29148 |
| 1729891500 | 0.26155 | 0.02295 | 9.62 | 0.2526 | 0.26155 | 0.2526 | 30357 |
| 1729805160 | 0.2386 | 0.0086 | 3.74 | 0.22765 | 0.2503 | 0.22 | 144815 |
| 1729718940 | 0.23 | -0.013 | -5.35 | 0.275 | 0.275 | 0.2114 | 122715 |
| 1729632300 | 0.243 | -0.005 | -2.02 | 0.25 | 0.25 | 0.24 | 23062 |
| 1729545600 | 0.248 | -0.0174 | -6.56 | 0.26 | 0.26 | 0.248 | 14588 |
| 1729286400 | 0.2654 | 0.0001 | 0.04 | 0.2654 | 0.2654 | 0.2654 | 3775 |
| 1729200000 | 0.2653 | 0.0039 | 1.49 | 0.2631 | 0.2654 | 0.2604 | 65538 |
| 1729114080 | 0.2614 | 0 | 0.00 | 0.2614 | 0.2614 | 0.2614 | 0 |
| 1729027680 | 0.2614 | -0.0068 | -2.54 | 0.2614 | 0.2614 | 0.2614 | 5000 |
| 1728941220 | 0.2682 | 0.0006 | 0.22 | 0.2651 | 0.2708 | 0.2651 | 17832 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
