Collective Metals Inc (QB) (CLLMF)
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 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 12 | -0.1994 | -99.7 | 0.2 | 0.2 | 0.0006 | 867 | 0.03129231 | CS |
| 26 | -0.1994 | -99.7 | 0.2 | 0.2 | 0.0006 | 650 | 0.03129231 | CS |
| 52 | -0.17565 | -99.6595744681 | 0.17625 | 0.2 | 0.0006 | 900 | 0.14438086 | CS |
| 156 | -0.2191 | -99.7269003186 | 0.2197 | 0.3178 | 0.0006 | 1238 | 0.17468489 | CS |
| 260 | -0.2191 | -99.7269003186 | 0.2197 | 0.3178 | 0.0006 | 1238 | 0.17468489 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734560400 | 0.0005999 | 0 | 0.00 | 0.0005999 | 0.0005999 | 0.0005999 | 0 |
| 1734474000 | 0.0005999 | 0 | 0.00 | 0.0005999 | 0.0005999 | 0.0005999 | 0 |
| 1734387600 | 0.0005999 | 0 | 0.00 | 0.0005999 | 0.0005999 | 0.0005999 | 0 |
| 1734128400 | 0.0005999 | 0 | 0.00 | 0.0005999 | 0.0005999 | 0.0005999 | 0 |
| 1734042000 | 0.0005999 | 0 | 0.00 | 0.0005999 | 0.0005999 | 0.0005999 | 0 |
| 1733955600 | 0.0005999 | 0 | 0.00 | 0.0005999 | 0.0005999 | 0.0005999 | 0 |
| 1733869200 | 0.0005999 | 0 | 0.00 | 0.0005999 | 0.0005999 | 0.0005999 | 0 |
| 1733782800 | 0.0005999 | 0 | 0.00 | 0.0005999 | 0.0005999 | 0.0005999 | 0 |
| 1733523600 | 0.0005999 | 0 | 0.00 | 0.0005999 | 0.0005999 | 0.0005999 | 0 |
| 1733437200 | 0.0005999 | 0 | 0.00 | 0.0005999 | 0.0005999 | 0.0005999 | 0 |
| 1733350800 | 0.0005999 | 0 | 0.00 | 0.0005999 | 0.0005999 | 0.0005999 | 0 |
| 1733264400 | 0.0005999 | 0 | 0.00 | 0.0005999 | 0.0005999 | 0.0005999 | 0 |
| 1733178000 | 0.0005999 | 0 | 0.00 | 0.0005999 | 0.0005999 | 0.0005999 | 0 |
| 1732918800 | 0.0005999 | 0 | 0.00 | 0.0005999 | 0.0005999 | 0.0005999 | 0 |
| 1732746000 | 0.0005999 | 0 | 0.00 | 0.0005999 | 0.0005999 | 0.0005999 | 0 |
| 1732659600 | 0.0005999 | 0 | 0.00 | 0.0005999 | 0.0005999 | 0.0005999 | 0 |
| 1732573200 | 0.0005999 | 0 | 0.00 | 0.0005999 | 0.0005999 | 0.0005999 | 0 |
| 1732314000 | 0.0005999 | 0 | 0.00 | 0.0005999 | 0.0005999 | 0.0005999 | 0 |
| 1732227600 | 0.0005999 | 0 | 0.00 | 0.0005999 | 0.0005999 | 0.0005999 | 0 |
| 1732141200 | 0.0005999 | 0 | 0.00 | 0.0005999 | 0.0005999 | 0.0005999 | 0 |
| 1732054800 | 0.0005999 | 0 | 0.00 | 0.0005999 | 0.0005999 | 0.0005999 | 0 |
| 1731968400 | 0.0005999 | 0 | 0.00 | 0.0005999 | 0.0005999 | 0.0005999 | 0 |
| 1731709200 | 0.0005999 | 0 | 0.00 | 0.0005999 | 0.0005999 | 0.0005999 | 0 |
| 1731622800 | 0.0005999 | 0 | 0.00 | 0.0005999 | 0.0005999 | 0.0005999 | 0 |
| 1731536400 | 0.0005999 | 0 | 0.00 | 0.0005999 | 0.0005999 | 0.0005999 | 0 |
| 1731450000 | 0.0005999 | 0 | 0.00 | 0.0005999 | 0.0005999 | 0.0005999 | 0 |
| 1731363600 | 0.0005999 | -0.0798 | -99.25 | 0.0005999 | 0.0005999 | 0.0005999 | 1600 |
| 1731101340 | 0.0804 | 0 | 0.00 | 0.0804 | 0.0804 | 0.0804 | 0 |
| 1731014940 | 0.0804 | 0 | 0.00 | 0.0804 | 0.0804 | 0.0804 | 0 |
| 1730928540 | 0.0804 | 0 | 0.00 | 0.0804 | 0.0804 | 0.0804 | 0 |
| 1730842140 | 0.0804 | 0 | 0.00 | 0.0804 | 0.0804 | 0.0804 | 0 |
| 1730755740 | 0.0804 | 0 | 0.00 | 0.0804 | 0.0804 | 0.0804 | 0 |
| 1730496540 | 0.0804 | 0 | 0.00 | 0.0804 | 0.0804 | 0.0804 | 0 |
| 1730410140 | 0.0804 | 0 | 0.00 | 0.0804 | 0.0804 | 0.0804 | 0 |
| 1730323740 | 0.0804 | 0 | 0.00 | 0.0804 | 0.0804 | 0.0804 | 0 |
| 1730237340 | 0.0804 | 0 | 0.00 | 0.0804 | 0.0804 | 0.0804 | 0 |
| 1730150940 | 0.0804 | 0 | 0.00 | 0.0804 | 0.0804 | 0.0804 | 0 |
| 1729891740 | 0.0804 | 0 | 0.00 | 0.0804 | 0.0804 | 0.0804 | 0 |
| 1729805340 | 0.0804 | 0 | 0.00 | 0.0804 | 0.0804 | 0.0804 | 0 |
| 1729718940 | 0.0804 | 0 | 0.00 | 0.0804 | 0.0804 | 0.0804 | 0 |
| 1729632540 | 0.0804 | 0 | 0.00 | 0.0804 | 0.0804 | 0.0804 | 0 |
| 1729546140 | 0.0804 | 0 | 0.00 | 0.0804 | 0.0804 | 0.0804 | 0 |
| 1729286940 | 0.0804 | 0 | 0.00 | 0.0804 | 0.0804 | 0.0804 | 0 |
| 1729200540 | 0.0804 | 0 | 0.00 | 0.0804 | 0.0804 | 0.0804 | 0 |
| 1729114140 | 0.0804 | 0 | 0.00 | 0.0804 | 0.0804 | 0.0804 | 0 |
| 1729027740 | 0.0804 | 0 | 0.00 | 0.0804 | 0.0804 | 0.0804 | 0 |
| 1728941340 | 0.0804 | 0 | 0.00 | 0.0804 | 0.0804 | 0.0804 | 0 |
| 1728682140 | 0.0804 | 0 | 0.00 | 0.0804 | 0.0804 | 0.0804 | 0 |
| 1728595740 | 0.0804 | 0 | 0.00 | 0.0804 | 0.0804 | 0.0804 | 0 |
| 1728509340 | 0.0804 | 0 | 0.00 | 0.0804 | 0.0804 | 0.0804 | 0 |
| 1728422940 | 0.0804 | 0 | 0.00 | 0.0804 | 0.0804 | 0.0804 | 0 |
| 1728336540 | 0.0804 | 0 | 0.00 | 0.0804 | 0.0804 | 0.0804 | 0 |
| 1728077340 | 0.0804 | 0 | 0.00 | 0.0804 | 0.0804 | 0.0804 | 0 |
| 1727990940 | 0.0804 | 0 | 0.00 | 0.0804 | 0.0804 | 0.0804 | 0 |
| 1727904540 | 0.0804 | 0 | 0.00 | 0.0804 | 0.0804 | 0.0804 | 0 |
| 1727818140 | 0.0804 | -0.1196 | -59.80 | 0.0804 | 0.0804 | 0.0804 | 1000 |
| 1727731800 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 0 |
| 1727472600 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 0 |
| 1727386200 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 0 |
| 1727274600 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 0 |
| 1727188200 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 0 |
| 1727101800 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 0 |
| 1726842600 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 0 |
| 1726756200 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
