American Tungsten Corporation (QB) (DEMRF)
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 | -0.062 | -9.88835725678 | 0.627 | 0.656 | 0.43875 | 169709 | 0.55939798 | CS |
| 4 | 0.018 | 3.29067641682 | 0.547 | 0.8 | 0.43875 | 140516 | 0.64319645 | CS |
| 12 | 0.035 | 6.60377358491 | 0.53 | 1.7 | 0.43875 | 218487 | 1.06369857 | CS |
| 26 | 0.1827 | 47.7896939576 | 0.3823 | 1.7 | 0.34935 | 189954 | 1.06097621 | CS |
| 52 | 0.1827 | 47.7896939576 | 0.3823 | 1.7 | 0.34935 | 189954 | 1.06097621 | CS |
| 156 | 0.1827 | 47.7896939576 | 0.3823 | 1.7 | 0.34935 | 189954 | 1.06097621 | CS |
| 260 | 0.1827 | 47.7896939576 | 0.3823 | 1.7 | 0.34935 | 189954 | 1.06097621 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744147740 | 0.45 | -0.0701 | -13.48 | 0.5201 | 0.5432 | 0.45 | 131073 |
| 1744061220 | 0.5201 | -0.035 | -6.31 | 0.542 | 0.55255 | 0.5151 | 120260 |
| 1743802020 | 0.5551 | -0.0539 | -8.85 | 0.598 | 0.6067 | 0.5447999 | 214497 |
| 1743715440 | 0.609 | -0.008 | -1.30 | 0.6101 | 0.6319 | 0.5926 | 257277 |
| 1743629040 | 0.617 | -0.023 | -3.59 | 0.627 | 0.656 | 0.616 | 125439 |
| 1743542640 | 0.64 | -0.03 | -4.48 | 0.68 | 0.6940499 | 0.632 | 118782 |
| 1743456180 | 0.67 | -0.0803 | -10.70 | 0.7448 | 0.763 | 0.67 | 173528 |
| 1743197340 | 0.7503 | 0.0053 | 0.71 | 0.754 | 0.8 | 0.7392 | 83424 |
| 1743110880 | 0.745 | 0.03 | 4.20 | 0.729 | 0.7665 | 0.71655 | 116055 |
| 1743024540 | 0.715 | 0.065 | 10.00 | 0.661 | 0.725 | 0.658536 | 316974 |
| 1742938140 | 0.65 | 0.0125 | 1.96 | 0.642 | 0.686402 | 0.642 | 60241 |
| 1742851200 | 0.6375 | 0.0225 | 3.66 | 0.634 | 0.6506 | 0.623 | 182164 |
| 1742592540 | 0.615 | -0.0515 | -7.73 | 0.676 | 0.6865 | 0.61272 | 88112 |
| 1742505960 | 0.6665 | -0.0171 | -2.50 | 0.6997 | 0.70308 | 0.663 | 43623 |
| 1742419200 | 0.6836 | -0.01294 | -1.86 | 0.75 | 0.75 | 0.6662 | 81476 |
| 1742333400 | 0.69654 | 0.00284 | 0.41 | 0.6886 | 0.7306 | 0.686 | 99106 |
| 1742246400 | 0.6937 | -0.0018 | -0.26 | 0.6903 | 0.7297 | 0.6903 | 110578 |
| 1741987680 | 0.6955 | 0.0213 | 3.16 | 0.69692 | 0.7432 | 0.66925 | 158675 |
| 1741901340 | 0.6742 | 0.0542 | 8.74 | 0.62 | 0.7399 | 0.62 | 195414 |
| 1741814940 | 0.62 | 0.06916 | 12.56 | 0.547 | 0.625 | 0.5301 | 133622 |
| 1741728480 | 0.55084 | -0.04666 | -7.81 | 0.609 | 0.617862 | 0.505 | 193285 |
| 1741641600 | 0.5975 | -0.207048 | -25.73 | 0.81025 | 0.84 | 0.578 | 460513 |
| 1741386000 | 0.804548 | -0.014252 | -1.74 | 0.828 | 0.835 | 0.78 | 65519 |
| 1741300140 | 0.8188 | 0.0046 | 0.56 | 0.833 | 0.8397 | 0.78923 | 77880 |
| 1741213440 | 0.8142 | 0.0142 | 1.78 | 0.8149999 | 0.8555 | 0.8142 | 126043 |
| 1741126800 | 0.8 | -0.0179 | -2.19 | 0.88 | 0.94 | 0.79 | 300783 |
| 1741040760 | 0.8179 | -0.0121 | -1.46 | 0.85 | 0.8848 | 0.8036 | 273028 |
| 1740781260 | 0.83 | -0.1223 | -12.84 | 0.937 | 0.9599 | 0.8 | 224849 |
| 1740695340 | 0.9523 | -0.0477 | -4.77 | 1 | 1.0149999 | 0.794 | 306964 |
| 1740608400 | 1 | -0.1 | -9.09 | 1.126942 | 1.15 | 0.996307 | 345454 |
| 1740522480 | 1.1 | -0.06 | -5.45 | 1.18 | 1.2 | 1.07 | 178572 |
| 1740435600 | 1.1634 | 0.04 | 3.87 | 1.22 | 1.22 | 1.1399999 | 336954 |
| 1740176400 | 1.12 | -0.03 | -2.27 | 1.17 | 1.2 | 1.06 | 221822 |
| 1740090480 | 1.146 | -0.03 | -2.88 | 1.29 | 1.33 | 1.1399999 | 354913 |
| 1740003960 | 1.18 | 0 | 0.00 | 1.235 | 1.42 | 1.18 | 1256991 |
| 1739917740 | 1.18 | 0.01 | 0.85 | 1.25 | 1.28 | 1.1299999 | 440704 |
| 1739572020 | 1.17 | -0.16 | -12.03 | 1.33 | 1.35 | 1.1 | 352646 |
| 1739485320 | 1.33 | -0.2 | -13.07 | 1.535 | 1.574 | 1.25 | 541942 |
| 1739398920 | 1.53 | -0.11 | -6.87 | 1.65 | 1.7 | 1.3956 | 660765 |
| 1739312940 | 1.6428 | 0.29 | 21.23 | 1.47 | 1.66 | 1.415 | 1151697 |
| 1739226000 | 1.355123 | 0.41 | 42.67 | 0.99335 | 1.5799 | 0.965 | 1617478 |
| 1738967160 | 0.9498 | -0.0202 | -2.08 | 1 | 1 | 0.92 | 12199 |
| 1738880400 | 0.97 | 0.05 | 5.43 | 0.93 | 0.97 | 0.93 | 2100 |
| 1738794000 | 0.92 | -0.0552 | -5.66 | 0.956 | 1 | 0.92 | 15237 |
| 1738708080 | 0.9752 | 0.0863 | 9.71 | 0.9736 | 0.9974 | 0.957 | 24244 |
| 1738621740 | 0.8889 | 0.0389 | 4.58 | 0.8219999 | 0.9552 | 0.79 | 39990 |
| 1738362000 | 0.85 | -0.01115 | -1.29 | 0.87 | 0.9393 | 0.8145 | 36302 |
| 1738276080 | 0.86115 | -0.00885 | -1.02 | 0.91545 | 0.95 | 0.8292 | 30148 |
| 1738189740 | 0.87 | 0.03025 | 3.60 | 0.8668 | 0.941 | 0.8668 | 33322 |
| 1738103280 | 0.83975 | 0.0177501 | 2.16 | 0.806 | 0.854 | 0.806 | 63203 |
| 1738016820 | 0.8219999 | 0.0529999 | 6.89 | 0.8 | 0.844 | 0.785 | 41885 |
| 1737757440 | 0.769 | 0.0355 | 4.84 | 0.774 | 0.84 | 0.75155 | 26560 |
| 1737671220 | 0.7335 | 0.0788001 | 12.04 | 0.685 | 0.734 | 0.685 | 2886 |
| 1737584640 | 0.6546999 | 0.0546999 | 9.12 | 0.6565 | 0.658285 | 0.6352 | 6446 |
| 1737498540 | 0.6 | 0.0717 | 13.57 | 0.6 | 0.6 | 0.6 | 665 |
| 1737152880 | 0.5283 | -0.0017 | -0.32 | 0.532 | 0.545 | 0.515 | 10262 |
| 1737066420 | 0.53 | -0.02 | -3.64 | 0.54415 | 0.548 | 0.52855 | 14639 |
| 1736979720 | 0.55 | 0.0532 | 10.71 | 0.53 | 0.557 | 0.53 | 13020 |
| 1736893380 | 0.4968 | 0.0166 | 3.46 | 0.49 | 0.507 | 0.4885 | 13120 |
| 1736806800 | 0.4802 | 0.0317 | 7.07 | 0.492 | 0.492 | 0.4802 | 5100 |
| 1736547720 | 0.4485 | 0.0575 | 14.71 | 0.4546 | 0.5 | 0.421 | 6600 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
