Alta Copper Corporation (QX) (ATCUF)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.06575 | -12.6698140476 | 0.51895 | 0.519 | 0.446 | 1142 | 0.48202593 | CS |
| 4 | -0.03038 | -6.28231109641 | 0.48358 | 0.52 | 0.446 | 953 | 0.48366239 | CS |
| 12 | 0.0116 | 2.6268115942 | 0.4416 | 0.8119 | 0.3611 | 3999 | 0.5002605 | CS |
| 26 | 0.20296 | 81.1061381074 | 0.25024 | 0.8119 | 0.2316 | 5284 | 0.37851512 | CS |
| 52 | 0.0444 | 10.8610567515 | 0.4088 | 0.8119 | 0.1625 | 5126 | 0.35156632 | CS |
| 156 | 0.0028 | 0.621669626998 | 0.4504 | 0.8119 | 0.1625 | 4967 | 0.35324431 | CS |
| 260 | 0.0028 | 0.621669626998 | 0.4504 | 0.8119 | 0.1625 | 4967 | 0.35324431 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029100 | 0.4532 | 0.0072 | 1.61 | 0.4532 | 0.4532 | 0.4532 | 10300 |
| 1721942400 | 0.446 | -0.0305 | -6.40 | 0.5076 | 0.5076 | 0.446 | 2256 |
| 1721856480 | 0.4765 | -0.0224 | -4.49 | 0.4765 | 0.4765 | 0.4765 | 332 |
| 1721770140 | 0.4989 | -0.0201 | -3.87 | 0.4989 | 0.4989 | 0.4989 | 700 |
| 1721683740 | 0.519 | 0.009 | 1.76 | 0.519 | 0.519 | 0.519 | 400 |
| 1721424180 | 0.51 | 0.0443 | 9.51 | 0.51895 | 0.51895 | 0.51 | 2020 |
| 1721337720 | 0.4657 | 0 | 0.00 | 0.4657 | 0.4657 | 0.4657 | 0 |
| 1721251320 | 0.4657 | 0 | 0.00 | 0.4657 | 0.4657 | 0.4657 | 0 |
| 1721164920 | 0.4657 | -0.0543 | -10.44 | 0.4657 | 0.4657 | 0.4657 | 482 |
| 1721078640 | 0.52 | 0 | 0.00 | 0.52 | 0.52 | 0.52 | 0 |
| 1720819440 | 0.52 | 0 | 0.00 | 0.52 | 0.52 | 0.52 | 0 |
| 1720733040 | 0.52 | 0 | 0.00 | 0.52 | 0.52 | 0.52 | 0 |
| 1720646640 | 0.52 | 0 | 0.00 | 0.52 | 0.52 | 0.52 | 0 |
| 1720560240 | 0.52 | 0 | 0.00 | 0.52 | 0.52 | 0.52 | 0 |
| 1720473840 | 0.52 | 0 | 0.00 | 0.52 | 0.52 | 0.52 | 0 |
| 1720214640 | 0.52 | 0.0533 | 11.42 | 0.47986 | 0.52 | 0.47986 | 685 |
| 1720041000 | 0.4667 | -0.01688 | -3.49 | 0.4667 | 0.4667 | 0.4667 | 400 |
| 1719955740 | 0.48358 | 0.00058 | 0.12 | 0.48358 | 0.48358 | 0.48358 | 1305 |
| 1719869280 | 0.483 | 0 | 0.00 | 0.483 | 0.483 | 0.483 | 0 |
| 1719610080 | 0.483 | 0 | 0.00 | 0.483 | 0.483 | 0.483 | 0 |
| 1719523680 | 0.483 | 0 | 0.00 | 0.483 | 0.483 | 0.483 | 0 |
| 1719437280 | 0.483 | 0 | 0.00 | 0.483 | 0.483 | 0.483 | 0 |
| 1719350880 | 0.483 | 0.0107 | 2.27 | 0.483 | 0.483 | 0.483 | 800 |
| 1719264420 | 0.4723 | 0 | 0.00 | 0.4723 | 0.4723 | 0.4723 | 0 |
| 1719005220 | 0.4723 | -0.0075 | -1.56 | 0.4723 | 0.4723 | 0.4723 | 214 |
| 1718918640 | 0.4798 | -0.0024 | -0.50 | 0.4798 | 0.8119 | 0.4798 | 400 |
| 1718746140 | 0.4822 | 0 | 0.00 | 0.4822 | 0.4822 | 0.4822 | 0 |
| 1718659740 | 0.4822 | 0 | 0.00 | 0.4822 | 0.4822 | 0.4822 | 0 |
| 1718400540 | 0.4822 | 0 | 0.00 | 0.4822 | 0.4822 | 0.4822 | 0 |
| 1718314140 | 0.4822 | 0.03 | 6.63 | 0.4708 | 0.4822 | 0.47 | 3030 |
| 1718227680 | 0.4522 | 0 | 0.00 | 0.4522 | 0.4522 | 0.4522 | 0 |
| 1718141280 | 0.4522 | 0 | 0.00 | 0.4522 | 0.4522 | 0.4522 | 0 |
| 1718054880 | 0.4522 | -0.0205 | -4.34 | 0.4522 | 0.4522 | 0.4522 | 300 |
| 1717795800 | 0.4727 | 0 | 0.00 | 0.4727 | 0.4727 | 0.4727 | 0 |
| 1717709400 | 0.4727 | 0 | 0.00 | 0.4727 | 0.4727 | 0.4727 | 0 |
| 1717622460 | 0.4727 | -0.0164 | -3.35 | 0.4873 | 0.4873 | 0.4727 | 672 |
| 1717536540 | 0.4891 | 0 | 0.00 | 0.4891 | 0.4891 | 0.4891 | 0 |
| 1717450140 | 0.4891 | -0.0521 | -9.63 | 0.4896 | 0.4896 | 0.4891 | 9000 |
| 1717190820 | 0.5412 | 0 | 0.00 | 0.5412 | 0.5412 | 0.5412 | 0 |
| 1717104420 | 0.5412 | 0 | 0.00 | 0.5412 | 0.5412 | 0.5412 | 0 |
| 1717018020 | 0.5412 | 0.0052 | 0.97 | 0.55 | 0.55555 | 0.5412 | 11250 |
| 1716931740 | 0.536 | -0.0361 | -6.31 | 0.5633 | 0.5633 | 0.536 | 3225 |
| 1716585840 | 0.5721 | 0.0049 | 0.86 | 0.5721 | 0.5721 | 0.5721 | 125 |
| 1716499740 | 0.5672 | -0.0028 | -0.49 | 0.5672 | 0.5672 | 0.5672 | 500 |
| 1716412800 | 0.5699999 | -0.0114 | -1.96 | 0.765 | 0.765 | 0.5595 | 11229 |
| 1716326940 | 0.5814 | 0.0567 | 10.81 | 0.5447 | 0.5814 | 0.5447 | 4363 |
| 1716240540 | 0.5247 | 0 | 0.00 | 0.5247 | 0.5247 | 0.5247 | 0 |
| 1715981340 | 0.5247 | -0.0203 | -3.72 | 0.528 | 0.5318 | 0.5247 | 16885 |
| 1715894940 | 0.545 | 0.0635 | 13.19 | 0.51 | 0.545 | 0.51 | 10700 |
| 1715808540 | 0.4815 | 0 | 0.00 | 0.4815 | 0.4815 | 0.4815 | 0 |
| 1715722140 | 0.4815 | 0.0038 | 0.80 | 0.4815 | 0.4815 | 0.4815 | 435 |
| 1715635200 | 0.4777 | 0.0263 | 5.83 | 0.4777 | 0.4777 | 0.4777 | 2000 |
| 1715376000 | 0.4514 | 0.0271 | 6.39 | 0.3610999 | 0.4514 | 0.3610999 | 16750 |
| 1715290140 | 0.4243 | 0 | 0.00 | 0.4243 | 0.4243 | 0.4243 | 0 |
| 1715203740 | 0.4243 | 0 | 0.00 | 0.4243 | 0.4243 | 0.4243 | 0 |
| 1715117340 | 0.4243 | -0.0129 | -2.95 | 0.4139 | 0.4243 | 0.4139 | 15000 |
| 1715030940 | 0.4372 | -0.0044 | -1.00 | 0.44 | 0.44 | 0.4372 | 3000 |
| 1714771740 | 0.4416 | 0.02245 | 5.36 | 0.4416 | 0.4416 | 0.4416 | 1500 |
| 1714685340 | 0.41915 | 0.02985 | 7.67 | 0.41915 | 0.41915 | 0.41915 | 600 |
| 1714599000 | 0.3893 | 0 | 0.00 | 0.3893 | 0.3893 | 0.3893 | 0 |
| 1714512600 | 0.3893 | 0.03528 | 9.97 | 0.3893 | 0.3893 | 0.3893 | 962 |
| 1714397400 | 0.35402 | 0 | 0.00 | 0.35402 | 0.35402 | 0.35402 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
