Auxly Cannabis Group Inc (QB) (CBWTF)
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 | -0.0035 | -11.6666666667 | 0.03 | 0.03 | 0.0244 | 304795 | 0.02758029 | CS |
| 4 | -0.00484 | -15.4435226548 | 0.03134 | 0.03512 | 0.0244 | 314543 | 0.03053743 | CS |
| 12 | 0.0105 | 65.625 | 0.016 | 0.0431 | 0.016 | 368167 | 0.02858543 | CS |
| 26 | 0.013 | 96.2962962963 | 0.0135 | 0.0545 | 0.0126 | 824572 | 0.03386946 | CS |
| 52 | 0.01455 | 121.757322176 | 0.01195 | 0.0545 | 0.0081 | 646499 | 0.02598166 | CS |
| 156 | -0.1455 | -84.5930232558 | 0.172 | 0.281 | 1.0E-5 | 694343 | 0.05631603 | CS |
| 260 | -0.646 | -96.0594795539 | 0.6725 | 0.6861 | 1.0E-5 | 902484 | 0.18061406 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726867200 | 0.0265 | -0.0005 | -1.85 | 0.0261 | 0.028 | 0.0244 | 308554 |
| 1726781220 | 0.027 | -0.00055 | -2.00 | 0.027662 | 0.029 | 0.026 | 600840 |
| 1726694460 | 0.02755 | 0.00025 | 0.92 | 0.0254999 | 0.029 | 0.0254999 | 333613 |
| 1726608240 | 0.0273 | -0.0007 | -2.50 | 0.0254999 | 0.028 | 0.025 | 123277 |
| 1726521720 | 0.028 | -0.0007 | -2.44 | 0.028 | 0.02895 | 0.0268 | 183922 |
| 1726262940 | 0.0287 | 0.0001 | 0.35 | 0.03 | 0.03 | 0.028 | 282323 |
| 1726176540 | 0.0286 | 0.0005 | 1.78 | 0.0283 | 0.0296 | 0.0278 | 131730 |
| 1726090140 | 0.0281 | -0.0039 | -12.19 | 0.032 | 0.032 | 0.02785 | 91187 |
| 1726003500 | 0.032 | 0.0029 | 9.97 | 0.0262 | 0.032 | 0.0261 | 441462 |
| 1725917160 | 0.0291 | -0.0029 | -9.06 | 0.0305 | 0.032 | 0.0259 | 582454 |
| 1725658020 | 0.032 | 0.001 | 3.23 | 0.032 | 0.032 | 0.029 | 344561 |
| 1725571440 | 0.031 | -0.00025 | -0.80 | 0.032 | 0.032 | 0.03 | 125023 |
| 1725485040 | 0.03125 | -0.00135 | -4.14 | 0.0345 | 0.0345 | 0.0305 | 139510 |
| 1725398880 | 0.0325999 | 0.0005499 | 1.72 | 0.03175 | 0.0335 | 0.03 | 121426 |
| 1725053340 | 0.03205 | -0.0007 | -2.14 | 0.03195 | 0.0336 | 0.0305 | 139310 |
| 1724966400 | 0.03275 | 0.00265 | 8.80 | 0.028 | 0.035 | 0.028 | 1058270 |
| 1724880360 | 0.0301 | -0.00065 | -2.11 | 0.032 | 0.032 | 0.0301 | 223010 |
| 1724794080 | 0.03075 | -0.00225 | -6.82 | 0.0301 | 0.033 | 0.0301 | 272904 |
| 1724707740 | 0.033 | 0.000365 | 1.12 | 0.03205 | 0.033 | 0.0301 | 307162 |
| 1724448480 | 0.032635 | 0.003435 | 11.76 | 0.03134 | 0.03512 | 0.0293 | 474325 |
| 1724362140 | 0.0292 | -0.00245 | -7.74 | 0.03 | 0.032 | 0.0292 | 392833 |
| 1724275380 | 0.03165 | 0.00035 | 1.12 | 0.03 | 0.032 | 0.03 | 159253 |
| 1724188800 | 0.0313 | -0.0014 | -4.28 | 0.031 | 0.03204 | 0.03 | 89773 |
| 1724102880 | 0.0327 | -0.00038 | -1.15 | 0.035 | 0.035 | 0.031 | 540531 |
| 1723843740 | 0.03308 | 0.00104 | 3.25 | 0.03205 | 0.0368 | 0.03205 | 597915 |
| 1723756860 | 0.03204 | -0.00076 | -2.32 | 0.034365 | 0.0431 | 0.03204 | 2595529 |
| 1723670820 | 0.0328 | 0.0003 | 0.92 | 0.03246 | 0.0343 | 0.03 | 771523 |
| 1723584360 | 0.0325 | 0.00378 | 13.16 | 0.0248999 | 0.03356 | 0.0248999 | 1051227 |
| 1723497900 | 0.02872 | -0.00058 | -1.98 | 0.0295 | 0.0295 | 0.0259 | 668857 |
| 1723238400 | 0.0293 | 0.0009 | 3.17 | 0.0293 | 0.0293 | 0.0264 | 194791 |
| 1723152000 | 0.0284 | 0.0019 | 7.17 | 0.028 | 0.02936 | 0.026 | 395581 |
| 1723065720 | 0.0265 | 0.002 | 8.16 | 0.025 | 0.027 | 0.0244 | 137585 |
| 1722979800 | 0.0245 | 0.0006 | 2.51 | 0.0214999 | 0.0267 | 0.0214999 | 107315 |
| 1722893340 | 0.0239 | -0.0009 | -3.63 | 0.0235 | 0.025 | 0.0214999 | 219865 |
| 1722634140 | 0.0248 | -0.0001 | -0.40 | 0.0254 | 0.0254 | 0.0248 | 263931 |
| 1722547620 | 0.0248999 | -0.00026 | -1.03 | 0.0251599 | 0.0254 | 0.0248999 | 232413 |
| 1722461340 | 0.0251599 | 6.0E-5 | 0.24 | 0.025 | 0.0254 | 0.0248 | 341366 |
| 1722374820 | 0.0251 | 0 | 0.00 | 0.025 | 0.02675 | 0.025 | 127145 |
| 1722288180 | 0.0251 | -0.00188 | -6.97 | 0.0279 | 0.0284 | 0.0251 | 361639 |
| 1722029100 | 0.02698 | 0.00138 | 5.39 | 0.02515 | 0.0279 | 0.02515 | 334504 |
| 1721942400 | 0.0256 | 0.0002 | 0.79 | 0.0295 | 0.0295 | 0.0254 | 287314 |
| 1721856480 | 0.0254 | -0.0004 | -1.55 | 0.0216 | 0.028 | 0.0216 | 256055 |
| 1721770140 | 0.0258 | -0.0019 | -6.86 | 0.02385 | 0.02832 | 0.02385 | 84443 |
| 1721683740 | 0.0277 | 0.0031 | 12.60 | 0.0246 | 0.0295 | 0.0246 | 1192196 |
| 1721424180 | 0.0246 | -0.0007 | -2.77 | 0.0246 | 0.02518 | 0.0246 | 22873 |
| 1721337960 | 0.0253 | 5.7E-5 | 0.23 | 0.02535 | 0.0254999 | 0.0252 | 219149 |
| 1721251320 | 0.025243 | 0.000143 | 0.57 | 0.0235 | 0.02574 | 0.0235 | 277888 |
| 1721164920 | 0.0251 | 0.00198 | 8.56 | 0.02318 | 0.0256 | 0.023 | 262753 |
| 1721078940 | 0.02312 | 1.5E-5 | 0.06 | 0.02 | 0.0233 | 0.02 | 157757 |
| 1720819200 | 0.023105 | 0.000325 | 1.43 | 0.022 | 0.023105 | 0.02115 | 337775 |
| 1720733280 | 0.02278 | 0.0007 | 3.17 | 0.0215799 | 0.0231999 | 0.019 | 103924 |
| 1720646880 | 0.02208 | -2.0E-5 | -0.09 | 0.02 | 0.02238 | 0.02 | 411684 |
| 1720560540 | 0.0221 | 0.00088 | 4.15 | 0.02 | 0.0226 | 0.02 | 80933 |
| 1720473600 | 0.02122 | 0.0003201 | 1.53 | 0.0208999 | 0.02315 | 0.0202 | 236440 |
| 1720214640 | 0.0208999 | -0.0013 | -5.86 | 0.02315 | 0.0233 | 0.02 | 308759 |
| 1720041000 | 0.0222 | 0.00085 | 3.98 | 0.0195 | 0.0226 | 0.0195 | 212491 |
| 1719955740 | 0.02135 | -0.00115 | -5.11 | 0.0202 | 0.023 | 0.0202 | 226087 |
| 1719868980 | 0.0225 | 0.0015 | 7.14 | 0.0225 | 0.0235 | 0.019 | 591465 |
| 1719610020 | 0.021 | 0.00215 | 11.41 | 0.016 | 0.0214999 | 0.016 | 553465 |
| 1719523200 | 0.01885 | -0.00015 | -0.79 | 0.0188 | 0.021 | 0.0187 | 131320 |
| 1719437040 | 0.019 | -0.0001 | -0.52 | 0.0187 | 0.02025 | 0.0187 | 162328 |
| 1719350880 | 0.0191 | -0.00075 | -3.78 | 0.0205 | 0.021 | 0.0187 | 115547 |
| 1719264540 | 0.01985 | -0.00045 | -2.22 | 0.018 | 0.021 | 0.0161 | 228714 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
