Cascadero Copper Corp (PK) (CCEDF)
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 | 0 | 0.009 | 0.009 | 0.008 | 3234 | 0.009 | CS |
| 4 | -0.001 | -10 | 0.01 | 0.01 | 0.0051 | 20282 | 0.00877217 | CS |
| 12 | 0.003 | 50 | 0.006 | 0.0189 | 0.0026 | 42417 | 0.00936844 | CS |
| 26 | -0.001 | -10 | 0.01 | 0.0189 | 0.0023 | 32275 | 0.00993574 | CS |
| 52 | 0.0041 | 83.6734693878 | 0.0049 | 0.0248 | 0.0022 | 47086 | 0.0110405 | CS |
| 156 | -0.00857 | -48.7763232783 | 0.01757 | 0.03 | 0.0015 | 38028 | 0.0105429 | CS |
| 260 | -0.011 | -55 | 0.02 | 0.043 | 0.0015 | 40419 | 0.01774957 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740781740 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 0 |
| 1740695340 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 5000 |
| 1740608400 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 0 |
| 1740522000 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 0 |
| 1740435600 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 1467 |
| 1740176880 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 0 |
| 1740090480 | 0.009 | 0 | 0.00 | 0.006 | 0.009 | 0.006 | 17000 |
| 1740003960 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 3000 |
| 1739917740 | 0.009 | -0.001 | -10.00 | 0.006 | 0.01 | 0.0051 | 73467 |
| 1739571720 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1739485320 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 12000 |
| 1739398800 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1739312400 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1739226000 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 1320 |
| 1738967160 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 6000 |
| 1738880400 | 0.01 | 0.002 | 25.00 | 0.01 | 0.01 | 0.01 | 10000 |
| 1738794000 | 0.008 | -0.002 | -20.00 | 0.01 | 0.01 | 0.008 | 87000 |
| 1738708140 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1738621740 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 6851 |
| 1738362480 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1738276080 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 5000 |
| 1738189740 | 0.01 | 0.003 | 42.86 | 0.01 | 0.01 | 0.01 | 6320 |
| 1738103280 | 0.007 | -0.003 | -30.00 | 0.01 | 0.01 | 0.006 | 79039 |
| 1738016640 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1737757440 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 5002 |
| 1737671040 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1737584640 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 1374 |
| 1737498540 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.0033 | 33080 |
| 1737152880 | 0.01 | -0.0089 | -47.09 | 0.0032 | 0.01 | 0.0032 | 137500 |
| 1737066420 | 0.0189 | 0.0089 | 89.00 | 0.0189 | 0.0189 | 0.0189 | 2328 |
| 1736979720 | 0.01 | 0.0068 | 212.50 | 0.0068 | 0.01 | 0.0068 | 46352 |
| 1736893380 | 0.0032 | -0.0068 | -68.00 | 0.0032 | 0.0032 | 0.0032 | 9999 |
| 1736806800 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 1320 |
| 1736547720 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 40700 |
| 1736375340 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1736288940 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 5000 |
| 1736202360 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 1320 |
| 1735942980 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.00675 | 97100 |
| 1735856700 | 0.01 | 0 | 0.00 | 0.005 | 0.01 | 0.005 | 52000 |
| 1735684140 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1735597740 | 0.01 | 0 | 0.00 | 0.0026 | 0.01 | 0.0026 | 19799 |
| 1735338420 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1735252020 | 0.01 | 0.0001 | 1.01 | 0.01 | 0.01 | 0.01 | 3000 |
| 1735078800 | 0.0099 | 0 | 0.00 | 0.0099 | 0.0099 | 0.0099 | 0 |
| 1734992400 | 0.0099 | -0.0001 | -1.00 | 0.0099 | 0.0099 | 0.0099 | 4956 |
| 1734733200 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1734646800 | 0.01 | 0.0001 | 1.01 | 0.0072 | 0.01 | 0.0072 | 288340 |
| 1734560940 | 0.0099 | 0.0019 | 23.75 | 0.0077 | 0.0099 | 0.0077 | 105500 |
| 1734474360 | 0.008 | -0.002 | -20.00 | 0.008 | 0.008 | 0.008 | 100000 |
| 1734388140 | 0.01 | 0.0005 | 5.26 | 0.01 | 0.01 | 0.0075 | 109310 |
| 1734128940 | 0.0095 | 0.002 | 26.67 | 0.0099 | 0.0099 | 0.0063 | 110000 |
| 1734042480 | 0.0075 | -0.0025 | -25.00 | 0.01 | 0.01 | 0.0075 | 75696 |
| 1733955900 | 0.01 | 0.0001 | 1.01 | 0.01 | 0.01 | 0.01 | 5000 |
| 1733869200 | 0.0099 | 0 | 0.00 | 0.0099 | 0.0099 | 0.0099 | 0 |
| 1733782800 | 0.0099 | 0.00215 | 27.74 | 0.006 | 0.0099 | 0.006 | 43704 |
| 1733523600 | 0.00775 | 0.00275 | 55.00 | 0.00775 | 0.00775 | 0.00775 | 2000 |
| 1733437500 | 0.005 | -0.005 | -50.00 | 0.0025 | 0.01 | 0.0025 | 36966 |
| 1733350980 | 0.01 | 0.005 | 100.00 | 0.01 | 0.01 | 0.01 | 5000 |
| 1733264700 | 0.005 | -0.0029 | -36.71 | 0.01 | 0.01 | 0.0025 | 45150 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
