Carnegie Clean Energy Ltd (QB) (CWGYF)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.004 | 19.0476190476 | 0.021 | 0.035 | 0.02 | 16594 | 0.02231871 | CS |
| 4 | 0.005 | 25 | 0.02 | 0.036 | 0.0128 | 172034 | 0.02390485 | CS |
| 12 | -0.0002 | -0.793650793651 | 0.0252 | 0.036 | 0.0123 | 108135 | 0.02321265 | CS |
| 26 | -0.002 | -7.40740740741 | 0.027 | 0.036 | 0.009 | 61067 | 0.0238914 | CS |
| 52 | -0.007 | -21.875 | 0.032 | 0.0395 | 0.009 | 51757 | 0.02697766 | CS |
| 156 | 0.0235 | 1566.66666667 | 0.0015 | 0.051 | 0.0004 | 1558317 | 0.00174007 | CS |
| 260 | -0.025 | -50 | 0.05 | 0.051 | 0.0001 | 8691183 | 0.00338997 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740781740 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1740695340 | 0.025 | -0.003 | -10.71 | 0.02 | 0.035 | 0.02 | 14242 |
| 1740608400 | 0.028 | 0.007 | 33.33 | 0.028 | 0.028 | 0.028 | 1240 |
| 1740522480 | 0.021 | -0.007 | -25.00 | 0.021 | 0.0212 | 0.021 | 34300 |
| 1740436080 | 0.028 | 0 | 0.00 | 0.028 | 0.028 | 0.028 | 0 |
| 1740176880 | 0.028 | 0 | 0.00 | 0.028 | 0.028 | 0.028 | 0 |
| 1740090480 | 0.028 | 0 | 0.00 | 0.028 | 0.028 | 0.028 | 2420 |
| 1740003960 | 0.028 | -0.0007 | -2.44 | 0.0301 | 0.0301 | 0.028 | 2554 |
| 1739917740 | 0.0287 | 0.0074 | 34.74 | 0.0287 | 0.0287 | 0.0287 | 105 |
| 1739571720 | 0.0213 | 0 | 0.00 | 0.0213 | 0.0213 | 0.0213 | 0 |
| 1739485320 | 0.0213 | 0.0001 | 0.47 | 0.0128 | 0.0213 | 0.0128 | 10600 |
| 1739398920 | 0.0212 | -0.0088 | -29.33 | 0.02 | 0.0212 | 0.02 | 5500 |
| 1739312940 | 0.03 | 0.0098 | 48.51 | 0.025 | 0.032 | 0.02 | 9040 |
| 1739226000 | 0.0202 | -0.0023 | -10.22 | 0.0202 | 0.0202 | 0.0202 | 20074 |
| 1738967160 | 0.0225 | -0.0045 | -16.67 | 0.0225 | 0.0251 | 0.02 | 43293 |
| 1738880400 | 0.027 | 0.0069 | 34.33 | 0.02 | 0.036 | 0.02 | 40302 |
| 1738794000 | 0.0201 | -0.0029 | -12.61 | 0.028 | 0.028 | 0.02 | 171940 |
| 1738708080 | 0.023 | -0.0014 | -5.74 | 0.0244 | 0.03145 | 0.023 | 279655 |
| 1738621740 | 0.0244 | 0.0022 | 9.91 | 0.02 | 0.0244 | 0.02 | 1945251 |
| 1738362000 | 0.0222 | 0.0022 | 11.00 | 0.02 | 0.0244 | 0.02 | 105749 |
| 1738276080 | 0.02 | 0.0012 | 6.38 | 0.0202 | 0.0202 | 0.02 | 10000 |
| 1738189740 | 0.0188 | -0.003605 | -16.09 | 0.02155 | 0.02155 | 0.0187 | 6200 |
| 1738103280 | 0.022405 | 0.003505 | 18.54 | 0.0244 | 0.0244 | 0.022405 | 1424 |
| 1738016820 | 0.0189 | -0.0061 | -24.40 | 0.03 | 0.03 | 0.0189 | 276200 |
| 1737757440 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.023845 | 673751 |
| 1737671220 | 0.025 | 0.0034 | 15.74 | 0.03 | 0.03 | 0.025 | 16542 |
| 1737584640 | 0.0216 | -0.00275 | -11.29 | 0.0251 | 0.03 | 0.0187 | 17500 |
| 1737498540 | 0.02435 | 0.01205 | 97.97 | 0.019 | 0.02435 | 0.019 | 2941 |
| 1737152880 | 0.0123 | -0.01205 | -49.49 | 0.0123 | 0.0123 | 0.0123 | 3100 |
| 1737066420 | 0.02435 | 0.00585 | 31.62 | 0.0187 | 0.02435 | 0.0187 | 10300 |
| 1736979720 | 0.0185 | 0 | 0.00 | 0.0225 | 0.0225 | 0.0185 | 1000 |
| 1736893380 | 0.0185 | -0.0053 | -22.27 | 0.036 | 0.036 | 0.0185 | 30701 |
| 1736806920 | 0.0238 | 0 | 0.00 | 0.0238 | 0.0238 | 0.0238 | 0 |
| 1736547720 | 0.0238 | 0.0053 | 28.65 | 0.0238 | 0.0238 | 0.0214999 | 98625 |
| 1736375340 | 0.0185 | 0 | 0.00 | 0.0185 | 0.02 | 0.0185 | 146734 |
| 1736288940 | 0.0185 | -0.0015 | -7.50 | 0.0225 | 0.0225 | 0.0181 | 28000 |
| 1736202360 | 0.02 | -0.003 | -13.04 | 0.02 | 0.02 | 0.0181 | 77441 |
| 1735942980 | 0.023 | -0.0025 | -9.80 | 0.02745 | 0.02745 | 0.019 | 49881 |
| 1735856700 | 0.0254999 | 0.0044999 | 21.43 | 0.0254999 | 0.0254999 | 0.0254999 | 1730 |
| 1735683960 | 0.021 | 0.00025 | 1.20 | 0.019 | 0.022 | 0.019 | 474670 |
| 1735597740 | 0.02075 | -0.00275 | -11.70 | 0.019 | 0.02495 | 0.019 | 14193 |
| 1735338000 | 0.0235 | -0.0008 | -3.29 | 0.019 | 0.0235 | 0.019 | 14834 |
| 1735252020 | 0.0243 | 0.0062 | 34.25 | 0.019 | 0.0243 | 0.019 | 4550 |
| 1735078200 | 0.0181 | -0.0081 | -30.92 | 0.0181 | 0.0181 | 0.0181 | 30000 |
| 1734992400 | 0.0262 | 0 | 0.00 | 0.0262 | 0.0262 | 0.0262 | 0 |
| 1734733200 | 0.0262 | 0.0017 | 6.94 | 0.025 | 0.0262 | 0.025 | 200452 |
| 1734646800 | 0.0245 | 0.00145 | 6.29 | 0.0181 | 0.0245 | 0.0181 | 19220 |
| 1734560940 | 0.02305 | -0.001 | -4.16 | 0.018 | 0.0235 | 0.018 | 26436 |
| 1734474360 | 0.0240499 | 0 | 0.00 | 0.016 | 0.028 | 0.016 | 104951 |
| 1734388140 | 0.0240499 | 0.0009999 | 4.34 | 0.0240499 | 0.0240499 | 0.0240499 | 10000 |
| 1734128940 | 0.02305 | -0.00195 | -7.80 | 0.025 | 0.032 | 0.0225 | 123482 |
| 1734042480 | 0.025 | -0.0015 | -5.66 | 0.025 | 0.028 | 0.025 | 14612 |
| 1733955900 | 0.0265 | -0.0015 | -5.36 | 0.0265 | 0.0265 | 0.0265 | 4400 |
| 1733869200 | 0.028 | 0 | 0.00 | 0.028 | 0.028 | 0.028 | 0 |
| 1733782800 | 0.028 | 0.0015 | 5.66 | 0.0252 | 0.028 | 0.0252 | 10360 |
| 1733523600 | 0.0265 | 0.0015 | 6.00 | 0.029 | 0.035 | 0.025 | 65673 |
| 1733437500 | 0.025 | -0.0015 | -5.66 | 0.0258 | 0.0277 | 0.025 | 46000 |
| 1733350980 | 0.0265 | 0.00045 | 1.73 | 0.028 | 0.028 | 0.0257 | 14811 |
| 1733264700 | 0.02605 | -0.00185 | -6.63 | 0.0286 | 0.0286 | 0.025 | 131926 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
