Quest Critical Metals Inc (PK) (DCNNF)
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 | -0.005 | -8.33333333333 | 0.06 | 0.0645 | 0.055 | 5089 | 0.05593123 | CS |
| 4 | -0.0313 | -36.268829664 | 0.0863 | 0.09 | 0.055 | 7058 | 0.06561267 | CS |
| 12 | -0.0966 | -63.7203166227 | 0.1516 | 0.1516 | 0.055 | 12148 | 0.08733945 | CS |
| 26 | -0.17145 | -75.7120777214 | 0.22645 | 0.2333 | 0.055 | 12429 | 0.14662197 | CS |
| 52 | -0.19 | -77.5510204082 | 0.245 | 0.335 | 0.055 | 17569 | 0.20394294 | CS |
| 156 | -0.679 | -92.5068119891 | 0.734 | 1.086 | 0.055 | 119820 | 0.54388953 | CS |
| 260 | -0.475 | -89.6226415094 | 0.53 | 1.7834 | 0.055 | 123409 | 0.77491447 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727126940 | 0.055 | -0.001 | -1.79 | 0.055 | 0.055 | 0.055 | 1050 |
| 1726867200 | 0.056 | 0 | 0.00 | 0.056 | 0.056 | 0.056 | 10000 |
| 1726781040 | 0.056 | 0 | 0.00 | 0.056 | 0.056 | 0.056 | 0 |
| 1726694640 | 0.056 | 0 | 0.00 | 0.056 | 0.056 | 0.056 | 0 |
| 1726608240 | 0.056 | -0.0056 | -9.09 | 0.06 | 0.0645 | 0.056 | 4218 |
| 1726521720 | 0.0616 | -0.0197 | -24.23 | 0.0685 | 0.0704 | 0.0616 | 28666 |
| 1726262940 | 0.0813 | 0.0187 | 29.87 | 0.0626 | 0.0813 | 0.0626 | 4494 |
| 1726176540 | 0.0626 | -0.0067 | -9.67 | 0.0734 | 0.09 | 0.0626 | 27641 |
| 1726090140 | 0.0693 | 0 | 0.00 | 0.0693 | 0.0693 | 0.0693 | 190 |
| 1726003500 | 0.0693 | -0.0007 | -1.00 | 0.0693 | 0.0693 | 0.0693 | 1513 |
| 1725917220 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1725658020 | 0.07 | -0.0193 | -21.61 | 0.07815 | 0.07815 | 0.07 | 1799 |
| 1725571440 | 0.0893 | 0.00465 | 5.49 | 0.0693 | 0.0893 | 0.0693 | 6000 |
| 1725485040 | 0.08465 | 0 | 0.00 | 0.08465 | 0.08465 | 0.08465 | 2630 |
| 1725398880 | 0.08465 | -0.00165 | -1.91 | 0.081234 | 0.08465 | 0.081234 | 2550 |
| 1725053340 | 0.0863 | -0.0004 | -0.46 | 0.0863 | 0.0863 | 0.0863 | 1001 |
| 1724966940 | 0.0867 | 0 | 0.00 | 0.0867 | 0.0867 | 0.0867 | 0 |
| 1724880540 | 0.0867 | 0 | 0.00 | 0.0867 | 0.0867 | 0.0867 | 0 |
| 1724794140 | 0.0867 | 0 | 0.00 | 0.0867 | 0.0867 | 0.0867 | 0 |
| 1724707740 | 0.0867 | 0.0004 | 0.46 | 0.07 | 0.0867 | 0.07 | 4000 |
| 1724448000 | 0.0863 | 0 | 0.00 | 0.0863 | 0.0863 | 0.0863 | 0 |
| 1724361600 | 0.0863 | 0 | 0.00 | 0.0863 | 0.0863 | 0.0863 | 0 |
| 1724275200 | 0.0863 | 0 | 0.00 | 0.0863 | 0.0863 | 0.0863 | 0 |
| 1724188800 | 0.0863 | 0.01525 | 21.46 | 0.08772 | 0.08772 | 0.0863 | 6325 |
| 1724102880 | 0.07105 | -0.0136 | -16.07 | 0.07105 | 0.07105 | 0.07105 | 7499 |
| 1723843740 | 0.08465 | -0.01535 | -15.35 | 0.08465 | 0.08465 | 0.08465 | 960 |
| 1723756860 | 0.1 | 0.0148 | 17.37 | 0.0693 | 0.1 | 0.0693 | 4600 |
| 1723670760 | 0.0852 | 0 | 0.00 | 0.0852 | 0.0852 | 0.0852 | 0 |
| 1723584360 | 0.0852 | 0.0152 | 21.71 | 0.0852 | 0.0852 | 0.0852 | 1000 |
| 1723497900 | 0.07 | -0.017 | -19.54 | 0.0755099 | 0.0755099 | 0.07 | 425 |
| 1723238400 | 0.0869999 | 0.0107999 | 14.17 | 0.07851 | 0.0869999 | 0.07 | 22000 |
| 1723152120 | 0.0762 | 0 | 0.00 | 0.0762 | 0.0762 | 0.0762 | 0 |
| 1723065720 | 0.0762 | 0 | 0.00 | 0.07206 | 0.0762 | 0.07206 | 31000 |
| 1722979800 | 0.0762 | 0 | 0.00 | 0.0762 | 0.0762 | 0.0762 | 500 |
| 1722893340 | 0.0762 | -0.0077 | -9.18 | 0.08464 | 0.08464 | 0.07 | 19112 |
| 1722634140 | 0.0839 | 0 | 0.00 | 0.0839 | 0.0839 | 0.0839 | 0 |
| 1722547740 | 0.0839 | 0 | 0.00 | 0.0839 | 0.0839 | 0.0839 | 0 |
| 1722461340 | 0.0839 | -0.00054 | -0.64 | 0.1 | 0.1 | 0.076633 | 23700 |
| 1722374820 | 0.08444 | 0.00054 | 0.64 | 0.0845 | 0.08658 | 0.0729 | 15710 |
| 1722288000 | 0.0839 | 0 | 0.00 | 0.0839 | 0.0839 | 0.0839 | 0 |
| 1722028800 | 0.0839 | 0 | 0.00 | 0.0839 | 0.0839 | 0.0839 | 0 |
| 1721942400 | 0.0839 | 0.0085 | 11.27 | 0.0839 | 0.0839 | 0.0839 | 12510 |
| 1721856540 | 0.0754 | 0 | 0.00 | 0.0754 | 0.0754 | 0.0754 | 0 |
| 1721770140 | 0.0754 | -0.0246 | -24.60 | 0.0919 | 0.0922 | 0.0754 | 61360 |
| 1721683560 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1721424360 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1721337960 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 42000 |
| 1721251320 | 0.1 | -0.01755 | -14.93 | 0.13724 | 0.13724 | 0.1 | 15500 |
| 1721164920 | 0.11755 | 0.00465 | 4.12 | 0.1081 | 0.11755 | 0.1081 | 21500 |
| 1721078940 | 0.1129 | -0.0001 | -0.09 | 0.106252 | 0.116 | 0.1019999 | 21600 |
| 1720819680 | 0.113 | 0 | 0.00 | 0.113 | 0.113 | 0.113 | 0 |
| 1720733280 | 0.113 | 0.0085 | 8.13 | 0.113 | 0.113 | 0.113 | 212 |
| 1720646880 | 0.1045 | -0.014 | -11.81 | 0.1124 | 0.1124 | 0.0974 | 20110 |
| 1720560000 | 0.1185 | 0 | 0.00 | 0.1185 | 0.1185 | 0.1185 | 0 |
| 1720473600 | 0.1185 | -0.01386 | -10.47 | 0.1287 | 0.1287 | 0.1175 | 31932 |
| 1720214640 | 0.13236 | 0.00216 | 1.66 | 0.13236 | 0.13236 | 0.13236 | 1017 |
| 1720041000 | 0.1302 | -0.017417 | -11.80 | 0.1302 | 0.1302 | 0.1302 | 5100 |
| 1719955740 | 0.147617 | 0.025217 | 20.60 | 0.1516 | 0.1516 | 0.147617 | 216 |
| 1719868980 | 0.1224 | -0.0276 | -18.40 | 0.14219 | 0.14219 | 0.1224 | 22000 |
| 1719610020 | 0.15 | 0.00244 | 1.65 | 0.1436 | 0.15 | 0.1436 | 1329 |
| 1719523200 | 0.14756 | -0.00544 | -3.56 | 0.1528 | 0.15464 | 0.1436 | 6410 |
| 1719437040 | 0.153 | -0.008 | -4.97 | 0.153 | 0.153 | 0.153 | 505 |
| 1719350940 | 0.161 | 0 | 0.00 | 0.161 | 0.161 | 0.161 | 0 |
| 1719264540 | 0.161 | 0.01188 | 7.97 | 0.15404 | 0.161 | 0.15404 | 5142 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
