Circle Energy Inc (QB) (CRCE)
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 | -10.1 | -67.3333333333 | 15 | 15.05 | 4.1 | 1860 | 7.66795161 | CS |
| 4 | 0.91 | 22.8070175439 | 3.99 | 18 | 2.75 | 1362 | 9.12615599 | CS |
| 12 | 3.65 | 292 | 1.25 | 18 | 1.25 | 1238 | 9.12615599 | CS |
| 26 | 3.65 | 292 | 1.25 | 18 | 1.25 | 1086 | 8.84717625 | CS |
| 52 | 3.65 | 292 | 1.25 | 18 | 1.25 | 941 | 8.84717625 | CS |
| 156 | 3.9 | 390 | 1 | 18 | 1 | 811 | 7.00857901 | CS |
| 260 | 3.9 | 390 | 1 | 18 | 1 | 811 | 7.00857901 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1749849720 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 545 |
| 1749763680 | 4.9 | -3.85 | -44.00 | 8.25 | 8.75 | 4.9 | 1691 |
| 1749677220 | 8.75 | 3.14 | 55.97 | 8 | 8.75 | 8 | 474 |
| 1749590400 | 5.61 | 1.41 | 33.57 | 5.61 | 5.61 | 5.61 | 135 |
| 1749504420 | 4.2 | -5.9 | -58.42 | 10.1 | 10.1 | 4.1 | 2132 |
| 1749244980 | 10.1 | -4.9 | -32.67 | 15 | 15.05 | 5.0835 | 4868 |
| 1749158580 | 15 | 12.25 | 445.45 | 8.99 | 18 | 8.99 | 3282 |
| 1749072000 | 2.75 | 0 | 0.00 | 2.75 | 2.75 | 2.75 | 0 |
| 1748985600 | 2.75 | -0 | -0.01 | 2.75 | 2.75 | 2.75 | 233 |
| 1748899440 | 2.7504 | 0 | 0.00 | 2.7504 | 2.7504 | 2.7504 | 0 |
| 1748640240 | 2.7504 | -1.25 | -31.24 | 2.7504 | 2.7504 | 2.7504 | 100 |
| 1748554140 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1748467740 | 4 | 0 | 0.00 | 4 | 4 | 4 | 210 |
| 1748381100 | 4 | 2.75 | 220.00 | 3.99 | 4 | 3.99 | 491 |
| 1748035800 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1747949400 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1747863000 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1747776600 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1747690200 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1747431000 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1747344600 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1747258200 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1747171800 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1747085400 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1746826200 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1746739800 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1746653400 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1746567000 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1746480600 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1746221400 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1746135000 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1746048600 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1745962200 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1745875800 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1745616600 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1745530200 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1745443800 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1745357400 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1745271000 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1744925400 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1744839000 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1744752600 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1744666200 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1744407000 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1744320600 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1744234200 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1744147800 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1744061400 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1743802200 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1743715800 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1743629400 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1743543000 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1743456600 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1743197400 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1743111000 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1743024600 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1742938200 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1742851800 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1742592600 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1742506200 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1742419800 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1742333400 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1742218200 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
