Centaurus Metals Ltd (QX) (CTTZF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0023 | -0.983326207781 | 0.2339 | 0.2395 | 0.23 | 55400 | 0.23150241 | CS |
| 4 | -0.0413 | -15.1337486259 | 0.2729 | 0.2838 | 0.23 | 37544 | 0.24768972 | CS |
| 12 | -0.0364 | -13.5820895522 | 0.268 | 0.3 | 0.21 | 47178 | 0.24967907 | CS |
| 26 | 0.0076 | 3.39285714286 | 0.224 | 0.3899 | 0.21 | 38905 | 0.27238749 | CS |
| 52 | 0.0316 | 15.8 | 0.2 | 0.3899 | 0.151 | 74945 | 0.2546463 | CS |
| 156 | -0.6184 | -72.7529411765 | 0.85 | 1.14 | 0.151 | 44790 | 0.26531558 | CS |
| 260 | 0.1266 | 120.571428571 | 0.105 | 1.14 | 0.105 | 44367 | 0.28186742 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740004140 | 0.2316 | 0 | 0.00 | 0.2316 | 0.2316 | 0.2316 | 0 |
| 1739917740 | 0.2316 | -0.0019 | -0.81 | 0.2316 | 0.2316 | 0.2316 | 90000 |
| 1739572020 | 0.2335 | 0.0035 | 1.52 | 0.2335 | 0.2395 | 0.2335 | 30200 |
| 1739485320 | 0.23 | -0.0082 | -3.44 | 0.2339 | 0.2339 | 0.23 | 46000 |
| 1739398920 | 0.2382 | 0.0082 | 3.57 | 0.2341 | 0.2382 | 0.2341 | 14000 |
| 1739312940 | 0.23 | -0.022 | -8.73 | 0.2367 | 0.24595 | 0.23 | 9493 |
| 1739226000 | 0.252 | 0.002 | 0.80 | 0.252 | 0.252 | 0.252 | 3015 |
| 1738966800 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1738880400 | 0.25 | -0.00545 | -2.13 | 0.24975 | 0.25 | 0.24975 | 26494 |
| 1738794000 | 0.25545 | 0.01545 | 6.44 | 0.25545 | 0.25545 | 0.25545 | 600 |
| 1738708140 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.24 | 0 |
| 1738621740 | 0.24 | -0.01 | -4.00 | 0.24 | 0.24 | 0.24 | 13329 |
| 1738362000 | 0.25 | -0.0338 | -11.91 | 0.2505 | 0.2505 | 0.25 | 170000 |
| 1738276020 | 0.2838 | 0 | 0.00 | 0.2838 | 0.2838 | 0.2838 | 0 |
| 1738189620 | 0.2838 | 0 | 0.00 | 0.2838 | 0.2838 | 0.2838 | 0 |
| 1738103220 | 0.2838 | 0 | 0.00 | 0.2838 | 0.2838 | 0.2838 | 0 |
| 1738016820 | 0.2838 | 0.0207 | 7.87 | 0.2514 | 0.2838 | 0.2505 | 60000 |
| 1737757440 | 0.2631 | -0.0044 | -1.64 | 0.2757 | 0.2757 | 0.2631 | 8800 |
| 1737671220 | 0.2675 | 0.02275 | 9.30 | 0.2728999 | 0.2728999 | 0.26145 | 16142 |
| 1737584640 | 0.24475 | 0.01215 | 5.22 | 0.25055 | 0.25055 | 0.2279 | 97662 |
| 1737498540 | 0.2326 | -0.0076 | -3.16 | 0.24 | 0.24 | 0.2326 | 17000 |
| 1737152880 | 0.2402 | 0.0136 | 6.00 | 0.2402 | 0.2402 | 0.2402 | 27400 |
| 1737066420 | 0.2266 | 0.0046 | 2.07 | 0.2266 | 0.2266 | 0.2266 | 10800 |
| 1736979780 | 0.222 | 0 | 0.00 | 0.222 | 0.222 | 0.222 | 0 |
| 1736893380 | 0.222 | -0.0106 | -4.56 | 0.21 | 0.222 | 0.21 | 10330 |
| 1736806920 | 0.2326 | 0 | 0.00 | 0.2326 | 0.2326 | 0.2326 | 0 |
| 1736547720 | 0.2326 | 0.0104 | 4.68 | 0.224 | 0.2427 | 0.2115 | 193934 |
| 1736375340 | 0.2222 | -0.0114 | -4.88 | 0.22 | 0.2222 | 0.22 | 11014 |
| 1736288940 | 0.2336 | 0.0061 | 2.68 | 0.22 | 0.2336 | 0.22 | 1848 |
| 1736202180 | 0.2275 | 0 | 0.00 | 0.2275 | 0.2275 | 0.2275 | 0 |
| 1735942980 | 0.2275 | 0.0075 | 3.41 | 0.2275 | 0.2275 | 0.2275 | 14033 |
| 1735856700 | 0.22 | -0.0073 | -3.21 | 0.22 | 0.22 | 0.22 | 100 |
| 1735683960 | 0.2273 | 0.0073 | 3.32 | 0.2263 | 0.2273 | 0.2263 | 12002 |
| 1735597740 | 0.22 | -0.0142 | -6.06 | 0.2258 | 0.2258 | 0.22 | 68716 |
| 1735338000 | 0.2342 | -0.0058 | -2.42 | 0.2296 | 0.2342 | 0.2296 | 20000 |
| 1735251000 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.24 | 0 |
| 1735078200 | 0.24 | 0.015 | 6.67 | 0.22 | 0.24 | 0.22 | 29500 |
| 1734992400 | 0.225 | -0.005 | -2.17 | 0.2253 | 0.2253 | 0.22 | 49214 |
| 1734733200 | 0.23 | -0.0103 | -4.29 | 0.2244 | 0.23 | 0.2244 | 86950 |
| 1734646800 | 0.2403 | -0.0008 | -0.33 | 0.235 | 0.2403 | 0.23 | 47000 |
| 1734560940 | 0.2411 | 0.0111 | 4.83 | 0.235 | 0.2411 | 0.235 | 128402 |
| 1734474360 | 0.23 | -0.0127 | -5.23 | 0.2498 | 0.2498 | 0.23 | 40500 |
| 1734388140 | 0.2427 | -0.0173 | -6.65 | 0.2437 | 0.2437 | 0.24 | 99464 |
| 1734128940 | 0.26 | 0.01 | 4.00 | 0.25 | 0.26 | 0.25 | 75265 |
| 1734042480 | 0.25 | -0.0264 | -9.55 | 0.2587 | 0.2587 | 0.25 | 24030 |
| 1733955900 | 0.2764 | 0.0162 | 6.23 | 0.27 | 0.2764 | 0.27 | 32900 |
| 1733869200 | 0.2602 | -0.0203 | -7.24 | 0.261 | 0.261 | 0.255 | 20500 |
| 1733782800 | 0.2805 | 0.0205 | 7.88 | 0.2805 | 0.3 | 0.2805 | 29410 |
| 1733523600 | 0.26 | -0.018 | -6.47 | 0.26295 | 0.26384 | 0.26 | 12900 |
| 1733437500 | 0.278 | -0.0116 | -4.01 | 0.274 | 0.29 | 0.274 | 60700 |
| 1733350980 | 0.2896 | 0.0046001 | 1.61 | 0.2896 | 0.2896 | 0.2896 | 243333 |
| 1733264700 | 0.2849999 | 0.0091999 | 3.34 | 0.268 | 0.29 | 0.268 | 28500 |
| 1733178540 | 0.2758 | 0 | 0.00 | 0.2758 | 0.2758 | 0.2758 | 0 |
| 1732919340 | 0.2758 | 0 | 0.00 | 0.2758 | 0.2758 | 0.2758 | 0 |
| 1732746540 | 0.2758 | -0.0117 | -4.07 | 0.2758 | 0.2758 | 0.2758 | 1350 |
| 1732660140 | 0.2875 | -0.0079 | -2.67 | 0.2875 | 0.2875 | 0.2875 | 10400 |
| 1732573200 | 0.2954 | 0 | 0.00 | 0.2954 | 0.2954 | 0.2954 | 0 |
| 1732314000 | 0.2954 | 0.0154 | 5.50 | 0.2954 | 0.2954 | 0.2954 | 5000 |
| 1732227900 | 0.28 | 0.0044 | 1.60 | 0.25 | 0.2809 | 0.25 | 19050 |
| 1732141740 | 0.2756 | -0.0044 | -1.57 | 0.2756 | 0.2756 | 0.2756 | 20000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
