Cornish Metals Inc (PK) (SBWFF)
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 | -0.021 | -21 | 0.1 | 0.1 | 0.079 | 4300 | 0.09655814 | CS |
| 4 | 0.0025 | 3.26797385621 | 0.0765 | 0.10385 | 0.076 | 8114 | 0.08710336 | CS |
| 12 | -0.011 | -12.2222222222 | 0.09 | 0.10734 | 0.0639 | 23232 | 0.09800914 | CS |
| 26 | -0.089 | -52.9761904762 | 0.168 | 0.168 | 0.0639 | 22347 | 0.0969396 | CS |
| 52 | -0.0376 | -32.2469982847 | 0.1166 | 0.17 | 0.0639 | 16803 | 0.10439527 | CS |
| 156 | -0.1284 | -61.9093539055 | 0.2074 | 0.8038 | 0.0639 | 34757 | 0.24478343 | CS |
| 260 | 0.03901 | 97.5493873468 | 0.03999 | 0.8038 | 0.0124 | 38922 | 0.20667896 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729286760 | 0.079 | 0 | 0.00 | 0.079 | 0.079 | 0.079 | 0 |
| 1729200360 | 0.079 | 0 | 0.00 | 0.079 | 0.079 | 0.079 | 0 |
| 1729113960 | 0.079 | -0.011 | -12.22 | 0.079 | 0.079 | 0.079 | 1400 |
| 1729027680 | 0.09 | -0.01 | -10.00 | 0.09 | 0.09 | 0.09 | 1500 |
| 1728941100 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1728681900 | 0.1 | 0.024 | 31.58 | 0.1 | 0.1 | 0.1 | 10000 |
| 1728595620 | 0.076 | 0 | 0.00 | 0.076 | 0.076 | 0.076 | 0 |
| 1728509220 | 0.076 | 0 | 0.00 | 0.076 | 0.076 | 0.076 | 0 |
| 1728422820 | 0.076 | 0 | 0.00 | 0.076 | 0.076 | 0.076 | 0 |
| 1728336420 | 0.076 | 0 | 0.00 | 0.076 | 0.076 | 0.076 | 0 |
| 1728077220 | 0.076 | -0.011 | -12.64 | 0.076 | 0.076 | 0.076 | 2000 |
| 1727990760 | 0.0869999 | 0.0005 | 0.58 | 0.0869999 | 0.0869999 | 0.0869999 | 20600 |
| 1727904540 | 0.0864999 | 0 | 0.00 | 0.0864999 | 0.0864999 | 0.0864999 | 0 |
| 1727818140 | 0.0864999 | -0.0113 | -11.55 | 0.0864999 | 0.0864999 | 0.0864999 | 3050 |
| 1727731380 | 0.0978 | -0.00605 | -5.83 | 0.0903 | 0.0978 | 0.0903 | 1500 |
| 1727472000 | 0.10385 | 0.01885 | 22.18 | 0.10385 | 0.10385 | 0.10385 | 1000 |
| 1727386200 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 0 |
| 1727299200 | 0.085 | 0.0085 | 11.11 | 0.085 | 0.085 | 0.085 | 45000 |
| 1727213340 | 0.0765 | 0 | 0.00 | 0.0765 | 0.0765 | 0.0765 | 0 |
| 1727126940 | 0.0765 | 0.0126 | 19.72 | 0.0765 | 0.0765 | 0.0765 | 3200 |
| 1726867620 | 0.0639 | 0 | 0.00 | 0.0639 | 0.0639 | 0.0639 | 0 |
| 1726781220 | 0.0639 | -0.04344 | -40.47 | 0.0639 | 0.0639 | 0.0639 | 2200 |
| 1726694820 | 0.10734 | 0 | 0.00 | 0.10734 | 0.10734 | 0.10734 | 0 |
| 1726608420 | 0.10734 | 0 | 0.00 | 0.10734 | 0.10734 | 0.10734 | 0 |
| 1726522020 | 0.10734 | 0 | 0.00 | 0.10734 | 0.10734 | 0.10734 | 0 |
| 1726262820 | 0.10734 | 0 | 0.00 | 0.10734 | 0.10734 | 0.10734 | 0 |
| 1726176420 | 0.10734 | 0 | 0.00 | 0.10734 | 0.10734 | 0.10734 | 0 |
| 1726090020 | 0.10734 | 0 | 0.00 | 0.10734 | 0.10734 | 0.10734 | 0 |
| 1726003620 | 0.10734 | 0 | 0.00 | 0.10734 | 0.10734 | 0.10734 | 0 |
| 1725917220 | 0.10734 | 0 | 0.00 | 0.10734 | 0.10734 | 0.10734 | 0 |
| 1725658020 | 0.10734 | 0.01964 | 22.39 | 0.10734 | 0.10734 | 0.10734 | 300000 |
| 1725571200 | 0.0877 | 0 | 0.00 | 0.0877 | 0.0877 | 0.0877 | 0 |
| 1725484800 | 0.0877 | 0 | 0.00 | 0.0877 | 0.0877 | 0.0877 | 0 |
| 1725398400 | 0.0877 | 0 | 0.00 | 0.0877 | 0.0877 | 0.0877 | 0 |
| 1725052800 | 0.0877 | 0 | 0.00 | 0.0877 | 0.0877 | 0.0877 | 0 |
| 1724966400 | 0.0877 | 0.0177 | 25.29 | 0.0877 | 0.0877 | 0.0877 | 10021 |
| 1724880360 | 0.07 | -0.02 | -22.22 | 0.07 | 0.07 | 0.07 | 4000 |
| 1724793600 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1724707200 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1724448000 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1724361600 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1724275200 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1724188800 | 0.09 | -0.011 | -10.89 | 0.09 | 0.09 | 0.09 | 100 |
| 1724102880 | 0.101 | 0.037032 | 57.89 | 0.101 | 0.101 | 0.101 | 5100 |
| 1723843560 | 0.063968 | 0 | 0.00 | 0.063968 | 0.063968 | 0.063968 | 0 |
| 1723757160 | 0.063968 | 0 | 0.00 | 0.063968 | 0.063968 | 0.063968 | 0 |
| 1723670760 | 0.063968 | 0 | 0.00 | 0.063968 | 0.063968 | 0.063968 | 0 |
| 1723584360 | 0.063968 | -0.016032 | -20.04 | 0.09 | 0.093 | 0.063968 | 29000 |
| 1723497900 | 0.08 | -0.0132 | -14.16 | 0.08 | 0.08 | 0.08 | 825 |
| 1723239000 | 0.0932 | 0 | 0.00 | 0.0932 | 0.0932 | 0.0932 | 0 |
| 1723152600 | 0.0932 | 0 | 0.00 | 0.0932 | 0.0932 | 0.0932 | 0 |
| 1723066200 | 0.0932 | 0 | 0.00 | 0.0932 | 0.0932 | 0.0932 | 0 |
| 1722979800 | 0.0932 | 0.0032 | 3.56 | 0.09 | 0.0932 | 0.09 | 5500 |
| 1722892980 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1722633780 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1722547380 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1722460980 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1722374580 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1722288180 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 15111 |
| 1722029100 | 0.09 | 0.017 | 23.29 | 0.09 | 0.09 | 0.09 | 50000 |
| 1721914200 | 0.073 | 0 | 0.00 | 0.073 | 0.073 | 0.073 | 0 |
| 1721827800 | 0.073 | 0 | 0.00 | 0.073 | 0.073 | 0.073 | 0 |
| 1721741400 | 0.073 | 0 | 0.00 | 0.073 | 0.073 | 0.073 | 0 |
| 1721655000 | 0.073 | 0 | 0.00 | 0.073 | 0.073 | 0.073 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
