Auxly Cannabis Group Inc (QB) (CBWTF)
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 | -0.00145 | -4.02777777778 | 0.036 | 0.0379 | 0.03 | 1111461 | 0.03421298 | CS |
| 4 | 0.01655 | 91.9444444444 | 0.018 | 0.0379 | 0.018 | 1505427 | 0.02972084 | CS |
| 12 | 0.00505 | 17.1186440678 | 0.0295 | 0.0395 | 0.018 | 877684 | 0.02931683 | CS |
| 26 | 0.01455 | 72.75 | 0.02 | 0.0431 | 0.018 | 600888 | 0.02939569 | CS |
| 52 | 0.02455 | 245.5 | 0.01 | 0.0545 | 0.01 | 714320 | 0.03040924 | CS |
| 156 | -0.10795 | -75.7543859649 | 0.1425 | 0.16 | 1.0E-5 | 682403 | 0.03610866 | CS |
| 260 | -0.42545 | -92.4891304348 | 0.46 | 0.585 | 1.0E-5 | 902520 | 0.15493856 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736893380 | 0.034 | -0.0003 | -0.87 | 0.03 | 0.0379 | 0.03 | 1179029 |
| 1736806800 | 0.0343 | -0.000359 | -1.04 | 0.03574 | 0.03574 | 0.031 | 772738 |
| 1736547720 | 0.034659 | 0.001039 | 3.09 | 0.0325 | 0.035 | 0.03 | 1600402 |
| 1736375340 | 0.03362 | -0.00138 | -3.94 | 0.036 | 0.0379 | 0.03115 | 893673 |
| 1736288940 | 0.035 | 0.0013 | 3.86 | 0.03 | 0.0379 | 0.03 | 3844802 |
| 1736202360 | 0.0337 | 0.0007 | 2.12 | 0.0276 | 0.035 | 0.0276 | 2865635 |
| 1735942980 | 0.033 | 0.0019 | 6.11 | 0.0293 | 0.033 | 0.0275 | 1679325 |
| 1735856700 | 0.0311 | 0.0042 | 15.61 | 0.0245 | 0.0311 | 0.0245 | 2013011 |
| 1735683960 | 0.0269 | 0 | 0.00 | 0.025 | 0.029 | 0.023 | 1497151 |
| 1735597740 | 0.0269 | 0.0019 | 7.60 | 0.0208 | 0.0282 | 0.0208 | 1986616 |
| 1735338000 | 0.025 | -0.001246 | -4.75 | 0.025499 | 0.0265 | 0.022 | 2696689 |
| 1735252020 | 0.026246 | 0.001946 | 8.01 | 0.025 | 0.0264 | 0.0189 | 322463 |
| 1735078200 | 0.0243 | 0.0044 | 22.11 | 0.021 | 0.0244 | 0.0189 | 763450 |
| 1734992400 | 0.0199 | -0.0011 | -5.24 | 0.02 | 0.0231999 | 0.0189 | 2480576 |
| 1734733200 | 0.021 | -0.0015 | -6.67 | 0.02 | 0.0225 | 0.02 | 344248 |
| 1734646800 | 0.0225 | 0.0002 | 0.90 | 0.02045 | 0.023 | 0.0204 | 337772 |
| 1734560940 | 0.0223 | -0.0007 | -3.04 | 0.018 | 0.025 | 0.018 | 314686 |
| 1734474360 | 0.023 | -0.00154 | -6.28 | 0.0244 | 0.024868 | 0.02 | 2244617 |
| 1734388140 | 0.02454 | 0.00014 | 0.57 | 0.0244 | 0.0248 | 0.0214999 | 543887 |
| 1734128940 | 0.0244 | -0.0006 | -2.40 | 0.025 | 0.028 | 0.0244 | 1183020 |
| 1734042480 | 0.025 | -0.0034 | -11.97 | 0.0265 | 0.0285 | 0.025 | 278620 |
| 1733955900 | 0.0284 | 0.0014 | 5.19 | 0.025 | 0.0285 | 0.025 | 1122370 |
| 1733869200 | 0.027 | 0 | 0.00 | 0.027 | 0.0282 | 0.027 | 159940 |
| 1733782800 | 0.027 | -0.00042 | -1.53 | 0.027 | 0.02817 | 0.027 | 277026 |
| 1733523600 | 0.02742 | -0.00098 | -3.45 | 0.025 | 0.0285 | 0.025 | 517741 |
| 1733437500 | 0.0284 | 0.00106 | 3.88 | 0.025 | 0.0287 | 0.025 | 278827 |
| 1733350980 | 0.02734 | 0.00084 | 3.17 | 0.025 | 0.0289 | 0.025 | 240462 |
| 1733264700 | 0.0265 | -0.0015 | -5.36 | 0.0295 | 0.03 | 0.0251 | 564103 |
| 1733178180 | 0.028 | 0.00065 | 2.38 | 0.027 | 0.029125 | 0.0265 | 602218 |
| 1732918200 | 0.02735 | -4.8E-5 | -0.18 | 0.0267 | 0.028 | 0.0267 | 124851 |
| 1732746540 | 0.027398 | 0.000398 | 1.47 | 0.026 | 0.02775 | 0.026 | 474281 |
| 1732660140 | 0.027 | 0.001 | 3.85 | 0.027 | 0.029 | 0.0254 | 141702 |
| 1732573560 | 0.026 | -0.0005 | -1.89 | 0.0265 | 0.03 | 0.026 | 240234 |
| 1732314000 | 0.0265 | 0.0007 | 2.71 | 0.0241 | 0.0288 | 0.023 | 132109 |
| 1732227900 | 0.0258 | -0.00125 | -4.62 | 0.0253 | 0.0277 | 0.025 | 315492 |
| 1732141740 | 0.02705 | 0.0016 | 6.29 | 0.0248999 | 0.0288 | 0.0248999 | 916924 |
| 1732054800 | 0.02545 | -0.00275 | -9.75 | 0.026 | 0.03 | 0.0248999 | 2473488 |
| 1731968640 | 0.0282 | 0.0012 | 4.44 | 0.03 | 0.03 | 0.026 | 400768 |
| 1731709260 | 0.027 | -0.0015 | -5.26 | 0.03 | 0.0307 | 0.027 | 709573 |
| 1731622800 | 0.0285 | -0.0015 | -5.00 | 0.027 | 0.03 | 0.027 | 211878 |
| 1731536760 | 0.03 | -0.00015 | -0.50 | 0.02955 | 0.0307 | 0.026 | 548467 |
| 1731450480 | 0.03015 | -0.00115 | -3.67 | 0.03169 | 0.03172 | 0.0296 | 814126 |
| 1731363600 | 0.0313 | -0.0041 | -11.58 | 0.034 | 0.0364 | 0.03 | 731166 |
| 1731104400 | 0.0354 | 0.00125 | 3.66 | 0.03085 | 0.0395 | 0.026 | 3618704 |
| 1731018540 | 0.03415 | 0.00225 | 7.05 | 0.026 | 0.0357 | 0.026 | 316846 |
| 1730931600 | 0.0319 | -0.00275 | -7.94 | 0.029 | 0.0342 | 0.029 | 1151161 |
| 1730845680 | 0.03465 | 0.00065 | 1.91 | 0.031 | 0.0363 | 0.031 | 612645 |
| 1730759160 | 0.034 | 0.0003 | 0.89 | 0.0294 | 0.0347 | 0.029 | 97977 |
| 1730496420 | 0.0337 | 0.00138 | 4.27 | 0.0264 | 0.0347 | 0.0264 | 166872 |
| 1730409780 | 0.03232 | 0.00287 | 9.75 | 0.0294 | 0.0347 | 0.0294 | 199607 |
| 1730323500 | 0.02945 | -0.0003 | -1.01 | 0.03105 | 0.03105 | 0.0294 | 230806 |
| 1730237280 | 0.02975 | -0.00295 | -9.02 | 0.0295 | 0.03 | 0.0295 | 139952 |
| 1730150880 | 0.0327 | -0.0019 | -5.49 | 0.0298 | 0.0345 | 0.0295 | 200330 |
| 1729891500 | 0.0346 | 0.0022 | 6.79 | 0.0301 | 0.0347 | 0.0295 | 184528 |
| 1729805160 | 0.0324 | -0.0024 | -6.90 | 0.0291 | 0.035 | 0.029 | 292104 |
| 1729718940 | 0.0348 | -0.0002 | -0.57 | 0.0295 | 0.0348 | 0.0295 | 98592 |
| 1729632300 | 0.035 | 0.0018 | 5.42 | 0.0295 | 0.035 | 0.0295 | 359682 |
| 1729545600 | 0.0332 | -0.0018 | -5.14 | 0.02805 | 0.035 | 0.0264 | 137661 |
| 1729286400 | 0.035 | 0 | 0.00 | 0.0269 | 0.035 | 0.0269 | 434840 |
| 1729200000 | 0.035 | 0.002 | 6.06 | 0.02735 | 0.035 | 0.0262 | 164915 |
| 1729113960 | 0.033 | 0.0036 | 12.24 | 0.0265 | 0.033 | 0.0265 | 179457 |
| 1729027680 | 0.0294 | -0.0021 | -6.67 | 0.035 | 0.035 | 0.029 | 198341 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
