Calibre Mining Corp (QX) (CXBMF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.099 | 6.14525139665 | 1.611 | 1.82 | 1.611 | 316392 | 1.72191481 | CS |
| 4 | 0.247 | 16.8831168831 | 1.463 | 1.82 | 1.463 | 341579 | 1.62246114 | CS |
| 12 | -0.05 | -2.84090909091 | 1.76 | 1.85 | 1.45 | 357260 | 1.63017935 | CS |
| 26 | 0.19 | 12.5 | 1.52 | 2.1 | 1.35 | 361384 | 1.73360189 | CS |
| 52 | 0.7236 | 73.3576642336 | 0.9864 | 2.1 | 0.96 | 402596 | 1.51848685 | CS |
| 156 | 0.774 | 82.6923076923 | 0.936 | 2.1 | 0.381 | 236551 | 1.25343489 | CS |
| 260 | 0.9862 | 136.253108594 | 0.7238 | 2.4 | 0.0001 | 177306 | 1.24677803 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738016820 | 1.69 | -0.12 | -6.63 | 1.81 | 1.81 | 1.69 | 313221 |
| 1737757440 | 1.81 | 0.07 | 4.02 | 1.78 | 1.82 | 1.74 | 287000 |
| 1737671220 | 1.74 | 0.04 | 2.55 | 1.7 | 1.74 | 1.66 | 232383 |
| 1737584640 | 1.696706 | 0 | 0.07 | 1.71 | 1.7401 | 1.655 | 254896 |
| 1737498540 | 1.6955 | 0.12 | 7.31 | 1.611 | 1.715 | 1.611 | 494462 |
| 1737152880 | 1.58 | -0.01 | -0.63 | 1.6 | 1.61 | 1.57 | 188834 |
| 1737066420 | 1.59 | -0.04 | -2.24 | 1.58 | 1.65 | 1.58 | 304239 |
| 1736979720 | 1.6265 | 0.02 | 1.02 | 1.625 | 1.65 | 1.59 | 274426 |
| 1736893380 | 1.61 | 0.06 | 3.87 | 1.52 | 1.62 | 1.52 | 244630 |
| 1736806800 | 1.55 | -0.09 | -5.49 | 1.65 | 1.65 | 1.5444 | 387323 |
| 1736547720 | 1.6399999 | -0.04 | -2.55 | 1.68 | 1.73 | 1.6399999 | 580142 |
| 1736375340 | 1.683 | 0.14 | 9.29 | 1.55 | 1.7 | 1.54 | 507187 |
| 1736288940 | 1.54 | 0.01 | 0.65 | 1.55 | 1.6 | 1.535 | 471674 |
| 1736202360 | 1.53 | -0.02 | -1.29 | 1.5 | 1.58 | 1.5 | 363931 |
| 1735942980 | 1.55 | 0 | 0.00 | 1.47 | 1.55 | 1.47 | 332459 |
| 1735856700 | 1.55 | 0.06 | 4.03 | 1.5029999 | 1.55 | 1.49 | 363842 |
| 1735683960 | 1.49 | 0.02 | 1.36 | 1.463 | 1.51 | 1.463 | 206193 |
| 1735597740 | 1.47 | -0.04 | -2.33 | 1.5 | 1.51 | 1.45 | 237435 |
| 1735338000 | 1.5049999 | -0.02 | -0.99 | 1.51 | 1.51 | 1.46 | 311622 |
| 1735252020 | 1.52 | 0.03 | 2.01 | 1.47 | 1.547 | 1.47 | 94648 |
| 1735078200 | 1.49 | -0.01 | -0.67 | 1.47 | 1.4935 | 1.46 | 94823 |
| 1734992400 | 1.5 | 0.01 | 0.67 | 1.49 | 1.51 | 1.47 | 337917 |
| 1734733200 | 1.49 | 0.01 | 0.68 | 1.49 | 1.5156 | 1.48 | 235022 |
| 1734646800 | 1.48 | -0.04 | -2.31 | 1.49 | 1.55 | 1.477 | 314760 |
| 1734560940 | 1.5149999 | -0.13 | -7.90 | 1.61 | 1.6399999 | 1.5049999 | 354854 |
| 1734474360 | 1.645 | -0.01 | -0.30 | 1.65 | 1.65 | 1.6 | 128228 |
| 1734388140 | 1.65 | 0.02 | 1.23 | 1.6399999 | 1.657 | 1.62 | 287066 |
| 1734128940 | 1.6299999 | -0.04 | -2.40 | 1.73 | 1.73 | 1.6 | 517253 |
| 1734042480 | 1.67 | -0.1 | -5.84 | 1.73 | 1.761 | 1.67 | 283079 |
| 1733955900 | 1.7735 | 0.05 | 3.11 | 1.74 | 1.794 | 1.73 | 170634 |
| 1733869200 | 1.72 | -0.01 | -0.58 | 1.725 | 1.8 | 1.71 | 167836 |
| 1733782800 | 1.73 | 0.05 | 2.98 | 1.74 | 1.805 | 1.726 | 216326 |
| 1733523600 | 1.68 | -0.06 | -3.45 | 1.74 | 1.74 | 1.68 | 428922 |
| 1733437500 | 1.74 | -0.01 | -0.57 | 1.73 | 1.765 | 1.72 | 174845 |
| 1733350980 | 1.75 | -0.01 | -0.43 | 1.76 | 1.78 | 1.73 | 259042 |
| 1733264700 | 1.7575 | 0.03 | 1.80 | 1.85 | 1.85 | 1.7435 | 444657 |
| 1733178180 | 1.7265 | -0.05 | -2.84 | 1.83 | 1.83 | 1.71 | 221722 |
| 1732918200 | 1.777 | -0.02 | -1.00 | 1.85 | 1.85 | 1.77 | 65298 |
| 1732746540 | 1.795 | 0.05 | 3.16 | 1.75 | 1.83 | 1.725 | 247715 |
| 1732660140 | 1.74 | -0.01 | -0.40 | 1.74 | 1.7665 | 1.7 | 283072 |
| 1732573560 | 1.747 | 0.06 | 3.38 | 1.61 | 1.77 | 1.61 | 1001226 |
| 1732314000 | 1.6899 | 0.04 | 2.42 | 1.6857 | 1.693 | 1.65 | 550686 |
| 1732227900 | 1.65 | 0.01 | 0.61 | 1.62 | 1.68 | 1.62 | 471904 |
| 1732141740 | 1.6399999 | 0 | 0.31 | 1.6299999 | 1.6399999 | 1.62 | 326272 |
| 1732054800 | 1.635 | 0.03 | 2.19 | 1.59 | 1.6439999 | 1.59 | 401950 |
| 1731968640 | 1.6 | 0.07 | 4.37 | 1.54 | 1.625 | 1.54 | 508034 |
| 1731709260 | 1.533 | 0.01 | 0.59 | 1.53 | 1.55 | 1.5 | 190657 |
| 1731622800 | 1.524 | 0.04 | 2.97 | 1.48 | 1.55 | 1.47 | 396261 |
| 1731536760 | 1.48 | -0.05 | -3.11 | 1.5468 | 1.56 | 1.48 | 264242 |
| 1731450480 | 1.5275 | -0.04 | -2.40 | 1.52 | 1.547 | 1.5 | 358144 |
| 1731363600 | 1.565 | -0.08 | -4.57 | 1.6299999 | 1.665 | 1.51 | 800564 |
| 1731104400 | 1.6399999 | -0.01 | -0.61 | 1.56 | 1.65 | 1.56 | 312349 |
| 1731018540 | 1.65 | 0.04 | 2.29 | 1.6 | 1.67 | 1.57 | 1234898 |
| 1730931600 | 1.613 | -0.14 | -7.83 | 1.67 | 1.7 | 1.56 | 914256 |
| 1730845680 | 1.75 | -0.02 | -1.13 | 1.76 | 1.77 | 1.72 | 234257 |
| 1730759160 | 1.77 | 0.01 | 0.57 | 1.76 | 1.795 | 1.75 | 341474 |
| 1730496420 | 1.76 | -0.05 | -2.76 | 1.83 | 1.83 | 1.76 | 352206 |
| 1730409780 | 1.81 | -0.04 | -2.16 | 1.84 | 1.854 | 1.79 | 927460 |
| 1730323500 | 1.85 | -0.04 | -1.86 | 1.88 | 1.88 | 1.83 | 347387 |
| 1730237280 | 1.885 | 0.05 | 3.01 | 1.85 | 1.89 | 1.83 | 446750 |
| 1730150880 | 1.83 | -0.03 | -1.61 | 1.97 | 1.97 | 1.83 | 219382 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
