Ayurcann Holdings Corporation (QB) (AYURF)
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 | 0.0066 | 14.0127388535 | 0.0471 | 0.0537 | 0.0469 | 36703 | 0.04864319 | CS |
| 4 | 0.0286 | 113.944223108 | 0.0251 | 0.117 | 0.0251 | 38809 | 0.05089388 | CS |
| 12 | 0.03 | 126.582278481 | 0.0237 | 0.117 | 0.0213 | 21002 | 0.04684702 | CS |
| 26 | 0.03325 | 162.591687042 | 0.02045 | 0.117 | 0.0142 | 22615 | 0.03406982 | CS |
| 52 | 0.03014 | 127.928692699 | 0.02356 | 0.117 | 0.0075 | 32609 | 0.02205308 | CS |
| 156 | -0.0687 | -56.1274509804 | 0.1224 | 0.1935 | 0.0075 | 25335 | 0.0413144 | CS |
| 260 | -0.0687 | -56.1274509804 | 0.1224 | 0.1935 | 0.0075 | 25335 | 0.0413144 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721424180 | 0.0537 | 0.0068 | 14.50 | 0.0537 | 0.0537 | 0.0537 | 28003 |
| 1721337720 | 0.0469 | 0 | 0.00 | 0.0469 | 0.0469 | 0.0469 | 0 |
| 1721251320 | 0.0469 | 0 | 0.00 | 0.0469 | 0.0469 | 0.0469 | 0 |
| 1721164920 | 0.0469 | -0.0002 | -0.42 | 0.0475 | 0.0475 | 0.0469 | 74495 |
| 1721078940 | 0.0471 | -0.00086 | -1.79 | 0.0471 | 0.0471 | 0.0471 | 7612 |
| 1720819680 | 0.04796 | 0 | 0.00 | 0.04796 | 0.04796 | 0.04796 | 0 |
| 1720733280 | 0.04796 | -0.00184 | -3.69 | 0.04796 | 0.04796 | 0.04796 | 540 |
| 1720646400 | 0.0497999 | 0 | 0.00 | 0.0497999 | 0.0497999 | 0.0497999 | 0 |
| 1720560000 | 0.0497999 | 0 | 0.00 | 0.0497999 | 0.0497999 | 0.0497999 | 0 |
| 1720473600 | 0.0497999 | -0.0056 | -10.11 | 0.0497999 | 0.0497999 | 0.0497999 | 1000 |
| 1720214640 | 0.0554 | -0.0221 | -28.52 | 0.0554 | 0.0554 | 0.0554 | 250 |
| 1720042140 | 0.0775 | 0 | 0.00 | 0.0775 | 0.0775 | 0.0775 | 0 |
| 1719955740 | 0.0775 | 0.0325 | 72.22 | 0.059 | 0.0775 | 0.059 | 62000 |
| 1719868980 | 0.045 | -0.0017 | -3.64 | 0.055 | 0.055 | 0.045 | 30100 |
| 1719610020 | 0.0467 | -0.0464 | -49.84 | 0.0594 | 0.0594 | 0.0467 | 117441 |
| 1719523200 | 0.0931 | 0.05826 | 167.22 | 0.117 | 0.117 | 0.078 | 43269 |
| 1719437040 | 0.03484 | 0.00974 | 38.80 | 0.03484 | 0.03484 | 0.03484 | 5000 |
| 1719350940 | 0.0251 | 0 | 0.00 | 0.0251 | 0.0251 | 0.0251 | 0 |
| 1719264540 | 0.0251 | -0.00756 | -23.15 | 0.0251 | 0.0251 | 0.0251 | 96000 |
| 1719005340 | 0.03266 | 0 | 0.00 | 0.03266 | 0.03266 | 0.03266 | 0 |
| 1718918940 | 0.03266 | 0 | 0.00 | 0.03266 | 0.03266 | 0.03266 | 0 |
| 1718746140 | 0.03266 | 0 | 0.00 | 0.03266 | 0.03266 | 0.03266 | 0 |
| 1718659740 | 0.03266 | 0 | 0.00 | 0.03266 | 0.03266 | 0.03266 | 0 |
| 1718400540 | 0.03266 | 0 | 0.00 | 0.03266 | 0.03266 | 0.03266 | 0 |
| 1718314140 | 0.03266 | -0.00714 | -17.94 | 0.03266 | 0.03266 | 0.03266 | 7000 |
| 1718227380 | 0.0398 | 0.0167 | 72.29 | 0.0411 | 0.042 | 0.0398 | 12037 |
| 1718141400 | 0.0231 | 0 | 0.00 | 0.0231 | 0.0231 | 0.0231 | 0 |
| 1718055000 | 0.0231 | 0 | 0.00 | 0.0231 | 0.0231 | 0.0231 | 0 |
| 1717795800 | 0.0231 | 0 | 0.00 | 0.0257 | 0.0257 | 0.0231 | 2500 |
| 1717709400 | 0.0231 | -0.0106 | -31.45 | 0.0231 | 0.0231 | 0.0231 | 2000 |
| 1717622460 | 0.0337 | -0.0008 | -2.32 | 0.0337 | 0.0337 | 0.0337 | 120 |
| 1717536360 | 0.0345 | 0.0019001 | 5.83 | 0.0373 | 0.0373 | 0.0345 | 3100 |
| 1717450020 | 0.0325999 | 0 | 0.00 | 0.0325999 | 0.0325999 | 0.0325999 | 0 |
| 1717190820 | 0.0325999 | 0 | 0.00 | 0.0325999 | 0.0325999 | 0.0325999 | 0 |
| 1717104420 | 0.0325999 | 0 | 0.00 | 0.0325999 | 0.0325999 | 0.0325999 | 0 |
| 1717018020 | 0.0325999 | 5.0E-5 | 0.15 | 0.0325999 | 0.0325999 | 0.0325999 | 10000 |
| 1716931740 | 0.03255 | -0.00085 | -2.54 | 0.03255 | 0.03255 | 0.03255 | 198 |
| 1716586140 | 0.0334 | 0 | 0.00 | 0.0334 | 0.0334 | 0.0334 | 0 |
| 1716499740 | 0.0334 | 0.0004 | 1.21 | 0.033 | 0.0334 | 0.033 | 9100 |
| 1716412800 | 0.033 | -0.0011 | -3.23 | 0.033 | 0.033 | 0.033 | 2000 |
| 1716326940 | 0.0341 | -0.0079 | -18.81 | 0.03195 | 0.0341 | 0.03195 | 6800 |
| 1716240180 | 0.042 | 0.010375 | 32.81 | 0.042 | 0.042 | 0.042 | 100 |
| 1715981340 | 0.031625 | 0 | 0.00 | 0.031625 | 0.031625 | 0.031625 | 0 |
| 1715894940 | 0.031625 | 0 | 0.00 | 0.031625 | 0.031625 | 0.031625 | 0 |
| 1715808540 | 0.031625 | 0 | 0.00 | 0.031625 | 0.031625 | 0.031625 | 0 |
| 1715722140 | 0.031625 | 0 | 0.00 | 0.031625 | 0.031625 | 0.031625 | 0 |
| 1715635740 | 0.031625 | 0 | 0.00 | 0.031625 | 0.031625 | 0.031625 | 0 |
| 1715376540 | 0.031625 | 0 | 0.00 | 0.031625 | 0.031625 | 0.031625 | 0 |
| 1715290140 | 0.031625 | 0 | 0.00 | 0.031625 | 0.031625 | 0.031625 | 0 |
| 1715203740 | 0.031625 | 0 | 0.00 | 0.031625 | 0.031625 | 0.031625 | 0 |
| 1715117340 | 0.031625 | 0 | 0.00 | 0.031625 | 0.031625 | 0.031625 | 0 |
| 1715030940 | 0.031625 | 0.010325 | 48.47 | 0.02825 | 0.031625 | 0.02825 | 980 |
| 1714771200 | 0.0213 | 0 | 0.00 | 0.0213 | 0.0213 | 0.0213 | 0 |
| 1714684800 | 0.0213 | 0 | 0.00 | 0.0213 | 0.0213 | 0.0213 | 0 |
| 1714598400 | 0.0213 | -0.0031 | -12.70 | 0.0339 | 0.0339 | 0.0213 | 44210 |
| 1714512600 | 0.0244 | 0 | 0.00 | 0.0244 | 0.0244 | 0.0244 | 0 |
| 1714425720 | 0.0244 | 0.00405 | 19.90 | 0.0237 | 0.0244 | 0.0237 | 1200 |
| 1714166700 | 0.02035 | 0 | 0.00 | 0.02035 | 0.02035 | 0.02035 | 0 |
| 1714080300 | 0.02035 | -0.00255 | -11.14 | 0.0207 | 0.0207 | 0.02035 | 1000 |
| 1713994020 | 0.0229 | -0.0016 | -6.53 | 0.021525 | 0.0229 | 0.02015 | 6900 |
| 1713907740 | 0.0245 | 0 | 0.00 | 0.02295 | 0.0245 | 0.021973 | 501 |
| 1713792600 | 0.0245 | 0 | 0.00 | 0.0245 | 0.0245 | 0.0245 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
