Arizona Sonoran Copper Company Inc (QX) (ASCUF)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.06 | 5.24017467249 | 1.145 | 1.23 | 1.125 | 15555 | 1.17825593 | CS |
| 4 | 0.24885 | 26.0262511112 | 0.95615 | 1.23 | 0.9509 | 20957 | 1.08720179 | CS |
| 12 | 0.185 | 18.137254902 | 1.02 | 1.23 | 0.88 | 26098 | 1.01812597 | CS |
| 26 | 0.147 | 13.8941398866 | 1.058 | 1.31 | 0.88 | 29537 | 1.09539546 | CS |
| 52 | 0.135 | 12.6168224299 | 1.07 | 1.31 | 0.73445 | 31971 | 1.07054629 | CS |
| 156 | -0.675 | -35.9042553191 | 1.88 | 2.5 | 0.73445 | 20368 | 1.15179148 | CS |
| 260 | -0.675 | -35.9042553191 | 1.88 | 2.5 | 0.73445 | 20368 | 1.15179148 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737757440 | 1.205 | 0.04 | 2.99 | 1.17 | 1.23 | 1.17 | 11889 |
| 1737671220 | 1.17 | -0.02 | -1.27 | 1.17 | 1.17 | 1.17 | 1862 |
| 1737584640 | 1.185 | 0.04 | 3.90 | 1.15 | 1.19 | 1.125 | 34322 |
| 1737498540 | 1.1405 | -0.02 | -1.68 | 1.145 | 1.145 | 1.125 | 14145 |
| 1737152880 | 1.16 | 0.07 | 5.94 | 1.09 | 1.16 | 1.09 | 33110 |
| 1737066420 | 1.095 | 0 | 0.46 | 1.09 | 1.1 | 1.085 | 40473 |
| 1736979720 | 1.09 | 0.01 | 0.46 | 1.09 | 1.1095 | 1.09 | 19127 |
| 1736893380 | 1.085 | -0.02 | -1.36 | 1.1218 | 1.1218 | 1.08 | 25305 |
| 1736806800 | 1.1 | -0.02 | -1.79 | 1.11 | 1.1156 | 1.1 | 18441 |
| 1736547720 | 1.12 | 0.14 | 13.82 | 1.08 | 1.12 | 1.04 | 54301 |
| 1736375340 | 0.984 | -0.006 | -0.61 | 0.98 | 0.9846 | 0.9696 | 13742 |
| 1736288940 | 0.99 | -0.017 | -1.69 | 1.04 | 1.04 | 0.99 | 7614 |
| 1736202360 | 1.0069999 | -0.01 | -0.64 | 1 | 1.0149999 | 1 | 15539 |
| 1735942980 | 1.0135 | -0.02 | -2.33 | 1.0149999 | 1.0149999 | 1 | 9945 |
| 1735856700 | 1.0377 | 0.03 | 2.74 | 1.0377 | 1.0377 | 1.0377 | 5725 |
| 1735683960 | 1.01 | 0.05 | 5.21 | 0.976915 | 1.01 | 0.976915 | 9335 |
| 1735597740 | 0.96 | 0.0028 | 0.29 | 0.95615 | 0.96 | 0.9509 | 41386 |
| 1735338000 | 0.9572 | 0.0027 | 0.28 | 0.95445 | 0.95725 | 0.95445 | 17545 |
| 1735252020 | 0.9545 | 0.00545 | 0.57 | 0.95758 | 0.95758 | 0.9545 | 1420 |
| 1735078800 | 0.94905 | 0 | 0.00 | 0.94905 | 0.94905 | 0.94905 | 0 |
| 1734992400 | 0.94905 | -0.0165 | -1.71 | 0.9455 | 0.9815 | 0.9455 | 30550 |
| 1734733200 | 0.96555 | 0.0061 | 0.64 | 0.9875 | 0.9916 | 0.96555 | 13102 |
| 1734646800 | 0.95945 | 0.0016 | 0.17 | 0.969 | 0.969 | 0.9511 | 8227 |
| 1734560940 | 0.95785 | -0.02715 | -2.76 | 0.9701 | 0.985 | 0.95785 | 8100 |
| 1734474360 | 0.985 | -0.015 | -1.50 | 0.98 | 1.025 | 0.98 | 9509 |
| 1734388140 | 1 | -0.03 | -2.91 | 1.02 | 1.02 | 1 | 4212 |
| 1734128940 | 1.03 | 0.01 | 0.98 | 1.02 | 1.035 | 1.0101 | 93415 |
| 1734042480 | 1.02 | -0.01 | -0.68 | 1.03 | 1.03 | 1.02 | 7035 |
| 1733955900 | 1.027 | 0 | 0.20 | 1.03 | 1.05 | 1.027 | 9045 |
| 1733869200 | 1.025 | 0.02 | 1.77 | 1.01 | 1.03 | 1.01 | 5450 |
| 1733782800 | 1.0072 | -0.03 | -3.15 | 1.05 | 1.05 | 1.0072 | 53819 |
| 1733523600 | 1.04 | -0.01 | -0.95 | 1.0365 | 1.045 | 1.0365 | 6053 |
| 1733437500 | 1.05 | -0.03 | -2.78 | 1.08 | 1.08 | 1.049 | 12160 |
| 1733350980 | 1.08 | 0.02 | 1.90 | 1.05 | 1.08 | 1.05 | 27213 |
| 1733264700 | 1.0599 | 0.05 | 4.94 | 1.04 | 1.06 | 1.0326 | 37955 |
| 1733178180 | 1.01 | -0.03 | -2.88 | 1.03 | 1.03 | 1.0097 | 41483 |
| 1732918200 | 1.0399 | 0.01 | 0.96 | 1.0399 | 1.0399 | 1.0399 | 2610 |
| 1732746540 | 1.03 | 0 | 0.10 | 1.02 | 1.03 | 1.02 | 22115 |
| 1732660140 | 1.029 | 0.03 | 2.90 | 1 | 1.03 | 1 | 14484 |
| 1732573560 | 1 | 0.0119 | 1.20 | 1.0147 | 1.0147 | 0.99 | 5438 |
| 1732314000 | 0.9881 | 0.0131 | 1.34 | 0.98 | 1 | 0.965 | 23604 |
| 1732227900 | 0.975 | 0.0063 | 0.65 | 0.97912 | 0.9868 | 0.974102 | 16213 |
| 1732141740 | 0.9687 | 0.0156 | 1.64 | 0.9445 | 0.9687 | 0.94 | 8975 |
| 1732054800 | 0.9531 | -0.0019 | -0.20 | 0.95 | 0.982 | 0.95 | 12993 |
| 1731968640 | 0.955 | 0.04911 | 5.42 | 0.9264 | 0.9686 | 0.9264 | 9200 |
| 1731709260 | 0.90589 | 0.02589 | 2.94 | 0.9 | 0.92 | 0.89005 | 7833 |
| 1731622800 | 0.88 | -0.0163 | -1.82 | 0.93 | 0.93 | 0.88 | 33574 |
| 1731536760 | 0.8963 | -0.0237 | -2.58 | 0.9184 | 0.9273 | 0.89354 | 9555 |
| 1731450480 | 0.92 | -0.025 | -2.65 | 0.94 | 0.94 | 0.91 | 17990 |
| 1731363600 | 0.945 | -0.0374 | -3.81 | 0.9665 | 0.97266 | 0.92 | 93434 |
| 1731104400 | 0.9824 | -0.01655 | -1.66 | 0.9747 | 0.9911 | 0.97 | 11647 |
| 1731018540 | 0.99895 | 0.00895 | 0.90 | 0.958 | 1.01 | 0.958 | 122200 |
| 1730931600 | 0.99 | -0.0249 | -2.45 | 0.9868 | 1.0011 | 0.97 | 49543 |
| 1730845680 | 1.0149 | 0.01 | 1.49 | 0.97 | 1.02 | 0.97 | 178446 |
| 1730759160 | 1 | 0 | 0.00 | 1.02 | 1.02 | 0.995 | 26863 |
| 1730496420 | 1 | 0 | 0.00 | 0.97 | 1 | 0.97 | 688 |
| 1730409780 | 1 | -0.02 | -1.96 | 1 | 1.01 | 0.97 | 31369 |
| 1730323500 | 1.02 | 0 | 0.29 | 1.0149999 | 1.02 | 1 | 7791 |
| 1730237280 | 1.0169999 | -0.02 | -2.21 | 1.037 | 1.037 | 1.0049999 | 47428 |
| 1730150880 | 1.04 | -0.03 | -2.80 | 1.06 | 1.065 | 1.03 | 29236 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
