Acarix AB (QB) (ACIXF)
USOTC
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 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0.003 | 10 | 0.03 | 0.04 | 0.03 | 384813 | 0.03299516 | CS |
| 12 | -0.018 | -35.2941176471 | 0.051 | 0.07 | 0.0271 | 233050 | 0.04111907 | CS |
| 26 | 0.0061 | 22.6765799257 | 0.0269 | 0.07 | 0.0269 | 192297 | 0.03989962 | CS |
| 52 | 0.019 | 135.714285714 | 0.014 | 0.07 | 0.014 | 647937 | 0.03042366 | CS |
| 156 | 0.003 | 10 | 0.03 | 0.07 | 0.014 | 638024 | 0.03042341 | CS |
| 260 | 0.003 | 10 | 0.03 | 0.07 | 0.014 | 638024 | 0.03042341 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728077400 | 0.033 | 0 | 0.00 | 0.033 | 0.033 | 0.033 | 0 |
| 1727991000 | 0.033 | 0 | 0.00 | 0.033 | 0.033 | 0.033 | 0 |
| 1727904600 | 0.033 | 0 | 0.00 | 0.033 | 0.033 | 0.033 | 0 |
| 1727818200 | 0.033 | 0 | 0.00 | 0.033 | 0.033 | 0.033 | 0 |
| 1727731800 | 0.033 | 0 | 0.00 | 0.033 | 0.033 | 0.033 | 0 |
| 1727472600 | 0.033 | 0 | 0.00 | 0.033 | 0.033 | 0.033 | 0 |
| 1727386200 | 0.033 | 0 | 0.00 | 0.033 | 0.033 | 0.033 | 0 |
| 1727299740 | 0.033 | 0 | 0.00 | 0.033 | 0.033 | 0.033 | 0 |
| 1727213340 | 0.033 | 0 | 0.00 | 0.033 | 0.033 | 0.033 | 0 |
| 1727126940 | 0.033 | 0 | 0.00 | 0.033 | 0.033 | 0.033 | 100000 |
| 1726867200 | 0.033 | 0.0009001 | 2.80 | 0.032 | 0.033 | 0.032 | 402500 |
| 1726781040 | 0.0320999 | 0 | 0.00 | 0.0320999 | 0.0320999 | 0.0320999 | 0 |
| 1726694640 | 0.0320999 | 0 | 0.00 | 0.0320999 | 0.0320999 | 0.0320999 | 0 |
| 1726608240 | 0.0320999 | -0.0049 | -13.24 | 0.0319 | 0.0320999 | 0.0313 | 101400 |
| 1726521720 | 0.037 | 0.0005 | 1.37 | 0.0311 | 0.04 | 0.030925 | 893333 |
| 1726262940 | 0.0365 | 0.0065 | 21.67 | 0.03455 | 0.0365 | 0.03455 | 14500 |
| 1726176540 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1726090140 | 0.03 | -0.003 | -9.09 | 0.03 | 0.03 | 0.03 | 1181956 |
| 1726003440 | 0.033 | 0 | 0.00 | 0.033 | 0.033 | 0.033 | 0 |
| 1725917040 | 0.033 | 0 | 0.00 | 0.033 | 0.033 | 0.033 | 0 |
| 1725657840 | 0.033 | 0 | 0.00 | 0.033 | 0.033 | 0.033 | 0 |
| 1725571440 | 0.033 | 0.001 | 3.13 | 0.033 | 0.033 | 0.033 | 15625 |
| 1725484800 | 0.032 | 0 | 0.00 | 0.032 | 0.032 | 0.032 | 0 |
| 1725398400 | 0.032 | 0 | 0.00 | 0.032 | 0.032 | 0.032 | 0 |
| 1725052800 | 0.032 | 0 | 0.00 | 0.032 | 0.032 | 0.032 | 0 |
| 1724966400 | 0.032 | 0.002 | 6.67 | 0.032 | 0.032 | 0.0271 | 688753 |
| 1724880480 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1724794080 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 650000 |
| 1724707740 | 0.03 | -0.005 | -14.29 | 0.03 | 0.03 | 0.03 | 7000 |
| 1724448480 | 0.035 | -0.01355 | -27.91 | 0.05 | 0.05 | 0.035 | 205950 |
| 1724362140 | 0.04855 | 0.01785 | 58.14 | 0.0328 | 0.04855 | 0.0328 | 925000 |
| 1724275380 | 0.0307 | -0.0008 | -2.54 | 0.0307 | 0.0307 | 0.0307 | 10000 |
| 1724189280 | 0.0315 | 0 | 0.00 | 0.0315 | 0.0315 | 0.0315 | 0 |
| 1724102880 | 0.0315 | -0.0035 | -10.00 | 0.0315 | 0.0315 | 0.0315 | 124000 |
| 1723843260 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1723756860 | 0.035 | -0.005 | -12.50 | 0.035 | 0.035 | 0.035 | 14000 |
| 1723670700 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1723584300 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1723497900 | 0.04 | -0.002 | -4.76 | 0.04 | 0.04 | 0.04 | 122500 |
| 1723238400 | 0.042 | 0.002 | 5.00 | 0.042 | 0.042 | 0.042 | 10000 |
| 1723152000 | 0.04 | -0.005 | -11.11 | 0.04 | 0.04 | 0.04 | 100000 |
| 1723066200 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1722979800 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1722893340 | 0.045 | 0 | 0.00 | 0.04 | 0.045 | 0.04 | 75000 |
| 1722634140 | 0.045 | -0.0006 | -1.32 | 0.045 | 0.045 | 0.0429999 | 299649 |
| 1722547740 | 0.0456 | 0 | 0.00 | 0.0456 | 0.0456 | 0.0456 | 0 |
| 1722461340 | 0.0456 | -0.0044 | -8.80 | 0.046 | 0.046 | 0.0456 | 210000 |
| 1722374820 | 0.05 | 0 | 0.00 | 0.05 | 0.055 | 0.05 | 136000 |
| 1722288180 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 100000 |
| 1722029100 | 0.05 | -0.005 | -9.09 | 0.06 | 0.06 | 0.0429999 | 275000 |
| 1721942400 | 0.055 | -0.005 | -8.33 | 0.057 | 0.057 | 0.055 | 30526 |
| 1721856540 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1721770140 | 0.06 | 0 | 0.00 | 0.055 | 0.064 | 0.055 | 244500 |
| 1721683740 | 0.06 | 0.001 | 1.69 | 0.059 | 0.06 | 0.059 | 148325 |
| 1721424360 | 0.059 | 0 | 0.00 | 0.059 | 0.059 | 0.059 | 0 |
| 1721337960 | 0.059 | -0.001 | -1.67 | 0.055 | 0.065 | 0.055 | 391156 |
| 1721251320 | 0.06 | 0 | 0.00 | 0.055 | 0.06 | 0.055 | 19766 |
| 1721164920 | 0.06 | -0.01 | -14.29 | 0.05 | 0.06 | 0.05 | 287500 |
| 1721078940 | 0.07 | 0 | 0.00 | 0.06 | 0.07 | 0.05 | 131000 |
| 1720819200 | 0.07 | 0.026 | 59.09 | 0.0509999 | 0.07 | 0.0509999 | 8750 |
| 1720733280 | 0.044 | -0.004 | -8.33 | 0.044 | 0.044 | 0.044 | 30000 |
| 1720646940 | 0.048 | 0 | 0.00 | 0.048 | 0.048 | 0.048 | 0 |
| 1720560540 | 0.048 | 0.012 | 33.33 | 0.048 | 0.048 | 0.048 | 100000 |
| 1720445400 | 0.036 | 0 | 0.00 | 0.036 | 0.036 | 0.036 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
