Champion Electric Metals Inc (QB) (CHELF)
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 | -0.00065 | -8.96551724138 | 0.00725 | 0.008 | 0.00645 | 20500 | 0.00668598 | CS |
| 4 | -0.0045 | -40.5405405405 | 0.0111 | 0.0125 | 0.0051 | 108117 | 0.00788799 | CS |
| 12 | -0.00925 | -58.3596214511 | 0.01585 | 0.0184 | 0.0051 | 104294 | 0.0099534 | CS |
| 26 | -0.0179 | -73.0612244898 | 0.0245 | 0.0284 | 0.0051 | 99653 | 0.01353675 | CS |
| 52 | -0.0309 | -82.4 | 0.0375 | 0.0633 | 0.0051 | 113732 | 0.02781829 | CS |
| 156 | -0.1078 | -94.2307692308 | 0.1144 | 0.12 | 0.0051 | 148914 | 0.04531526 | CS |
| 260 | -0.1078 | -94.2307692308 | 0.1144 | 0.12 | 0.0051 | 148914 | 0.04531526 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736893200 | 0.0066 | 0 | 0.00 | 0.0066 | 0.0066 | 0.0066 | 0 |
| 1736806800 | 0.0066 | 0 | 0.00 | 0.0072 | 0.0072 | 0.0066 | 20000 |
| 1736547720 | 0.0066 | 0.0001 | 1.54 | 0.00645 | 0.0066 | 0.00645 | 20000 |
| 1736375340 | 0.0065 | -0.00075 | -10.34 | 0.008 | 0.008 | 0.0065 | 27000 |
| 1736288940 | 0.00725 | 0.00055 | 8.21 | 0.00725 | 0.00725 | 0.00725 | 15000 |
| 1736202360 | 0.0067 | -0.0011 | -14.10 | 0.008 | 0.0095999 | 0.0056 | 78200 |
| 1735942980 | 0.0078 | 0 | 0.00 | 0.00748 | 0.0078 | 0.0066 | 41055 |
| 1735856760 | 0.0078 | 0 | 0.00 | 0.0078 | 0.0078 | 0.0078 | 0 |
| 1735683960 | 0.0078 | 0 | 0.00 | 0.0125 | 0.0125 | 0.0051 | 326080 |
| 1735597740 | 0.0078 | -0.0012 | -13.33 | 0.0079 | 0.0079 | 0.0075 | 23033 |
| 1735338000 | 0.009 | 0.0001 | 1.12 | 0.0119 | 0.0119 | 0.0073 | 36406 |
| 1735252020 | 0.0089 | -0.0001 | -1.11 | 0.0094 | 0.0094 | 0.0089 | 85000 |
| 1735078200 | 0.009 | 0.00105 | 13.21 | 0.00795 | 0.009 | 0.00795 | 2000 |
| 1734992400 | 0.00795 | 0.00015 | 1.92 | 0.0098 | 0.0098 | 0.0066 | 564240 |
| 1734733200 | 0.0078 | -0.0012 | -13.33 | 0.00825 | 0.009 | 0.0072 | 354626 |
| 1734646800 | 0.009 | 0.0008501 | 10.43 | 0.00825 | 0.009 | 0.00825 | 15000 |
| 1734560940 | 0.0081499 | -0.00085 | -9.44 | 0.00795 | 0.0088 | 0.00795 | 69795 |
| 1734474360 | 0.009 | -0.0008 | -8.16 | 0.0111 | 0.0111 | 0.0081 | 52435 |
| 1734388140 | 0.0098 | 0.00115 | 13.29 | 0.0084499 | 0.0098 | 0.0084499 | 40000 |
| 1734128940 | 0.00865 | 0.00125 | 16.89 | 0.0099 | 0.0099 | 0.0085 | 21010 |
| 1734042480 | 0.0074 | -0.0016 | -17.78 | 0.0085 | 0.00865 | 0.0074 | 22000 |
| 1733955900 | 0.009 | -0.001 | -10.00 | 0.00966 | 0.00966 | 0.0074 | 19936 |
| 1733869200 | 0.01 | 0.0005 | 5.26 | 0.01135 | 0.01135 | 0.008 | 230000 |
| 1733782800 | 0.0095 | -0.0012 | -11.21 | 0.008 | 0.0095 | 0.0076 | 396300 |
| 1733523900 | 0.0107 | 0 | 0.00 | 0.0107 | 0.0107 | 0.0107 | 0 |
| 1733437500 | 0.0107 | 0.0007 | 7.00 | 0.0091 | 0.0107 | 0.008 | 40400 |
| 1733350980 | 0.01 | 0.001 | 11.11 | 0.009 | 0.0104 | 0.009 | 30160 |
| 1733264700 | 0.009 | -0.001 | -10.00 | 0.0125 | 0.0125 | 0.0085 | 380000 |
| 1733178180 | 0.01 | 0 | 0.00 | 0.0104 | 0.0104 | 0.01 | 90000 |
| 1732918200 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 23800 |
| 1732746540 | 0.01 | -0.0003 | -2.91 | 0.0109 | 0.01265 | 0.01 | 971900 |
| 1732660140 | 0.0103 | -0.0027 | -20.77 | 0.0149 | 0.0149 | 0.0103 | 54750 |
| 1732573560 | 0.013 | 0.0001 | 0.78 | 0.0135 | 0.0136 | 0.013 | 47000 |
| 1732314300 | 0.0129 | 0 | 0.00 | 0.0129 | 0.0129 | 0.0129 | 0 |
| 1732227900 | 0.0129 | 0.0012 | 10.26 | 0.0123 | 0.0129 | 0.0123 | 8800 |
| 1732141740 | 0.0117 | 0 | 0.00 | 0.0103 | 0.01185 | 0.0103 | 9440 |
| 1732054800 | 0.0117 | -0.0009 | -7.14 | 0.0117 | 0.0117 | 0.0117 | 5003 |
| 1731968460 | 0.0126 | 0 | 0.00 | 0.0126 | 0.0126 | 0.0126 | 0 |
| 1731709260 | 0.0126 | -0.0002 | -1.56 | 0.0107 | 0.01285 | 0.0107 | 35000 |
| 1731622800 | 0.0128 | 0.0011 | 9.40 | 0.0128 | 0.0128 | 0.0128 | 5000 |
| 1731536760 | 0.0117 | -0.0009 | -7.14 | 0.0122 | 0.0127 | 0.0117 | 75000 |
| 1731450480 | 0.0126 | 0.0016 | 14.55 | 0.0127499 | 0.0127499 | 0.0111 | 113200 |
| 1731363600 | 0.011 | -0.0024 | -17.91 | 0.0118 | 0.0118 | 0.011 | 141000 |
| 1731104940 | 0.0134 | 0 | 0.00 | 0.0134 | 0.0134 | 0.0134 | 0 |
| 1731018540 | 0.0134 | -0.00105 | -7.27 | 0.0134 | 0.0143 | 0.0126 | 74000 |
| 1730931600 | 0.01445 | 0.00075 | 5.47 | 0.01445 | 0.01445 | 0.01445 | 10259 |
| 1730845680 | 0.0137 | -0.00295 | -17.72 | 0.01335 | 0.0137 | 0.013 | 63385 |
| 1730755620 | 0.01665 | 0 | 0.00 | 0.01665 | 0.01665 | 0.01665 | 0 |
| 1730496420 | 0.01665 | -0.00055 | -3.20 | 0.016 | 0.01665 | 0.0133 | 61576 |
| 1730409780 | 0.0172 | 0.0009001 | 5.52 | 0.016 | 0.0172 | 0.016 | 64500 |
| 1730323680 | 0.0162999 | 0 | 0.00 | 0.0162999 | 0.0162999 | 0.0162999 | 0 |
| 1730237280 | 0.0162999 | -0.0017 | -9.44 | 0.014 | 0.0162999 | 0.014 | 3000 |
| 1730150880 | 0.018 | 0.0007 | 4.05 | 0.016 | 0.018 | 0.0146 | 67871 |
| 1729891500 | 0.0173 | 0.0009 | 5.49 | 0.017 | 0.0184 | 0.0155 | 156497 |
| 1729805340 | 0.0164 | 0 | 0.00 | 0.0164 | 0.0164 | 0.0164 | 0 |
| 1729718940 | 0.0164 | 0.00055 | 3.47 | 0.0158 | 0.0164 | 0.0158 | 14224 |
| 1729632300 | 0.01585 | -0.00125 | -7.31 | 0.01585 | 0.01585 | 0.01585 | 1250 |
| 1729545600 | 0.0171 | 0 | 0.00 | 0.0171 | 0.0171 | 0.0171 | 0 |
| 1729286400 | 0.0171 | 0.0025 | 17.12 | 0.0147 | 0.0171 | 0.0147 | 2100 |
| 1729200000 | 0.0146 | -0.0035 | -19.34 | 0.0146 | 0.0146 | 0.0146 | 10037 |
| 1729113960 | 0.0181 | -0.0029 | -13.81 | 0.0146 | 0.0181 | 0.0146 | 33500 |
| 1729027680 | 0.021 | 0.0013 | 6.60 | 0.0198 | 0.021 | 0.0181 | 12600 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
