Correlate Energy Corporation (QB) (CIPI)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0.042 | 0.042 | 0.042 | 7500 | 0.042 | CS |
| 4 | -0.009 | -17.6470588235 | 0.051 | 0.051 | 0.041 | 30958 | 0.04285047 | CS |
| 12 | -0.2505 | -85.641025641 | 0.2925 | 0.33 | 0.041 | 33354 | 0.08438485 | CS |
| 26 | -0.308 | -88 | 0.35 | 0.8335 | 0.041 | 19631 | 0.13645352 | CS |
| 52 | -1.958 | -97.9 | 2 | 2.29 | 0.041 | 13341 | 0.29555864 | CS |
| 156 | -1.188 | -96.5853658537 | 1.23 | 2.35 | 0.041 | 9107 | 0.61451772 | CS |
| 260 | -1.188 | -96.5853658537 | 1.23 | 2.35 | 0.041 | 9107 | 0.61451772 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736893200 | 0.042 | 0 | 0.00 | 0.042 | 0.042 | 0.042 | 0 |
| 1736806800 | 0.042 | 0.001 | 2.44 | 0.042 | 0.042 | 0.042 | 7500 |
| 1736547780 | 0.041 | 0 | 0.00 | 0.041 | 0.041 | 0.041 | 0 |
| 1736374980 | 0.041 | 0 | 0.00 | 0.041 | 0.041 | 0.041 | 0 |
| 1736288580 | 0.041 | 0 | 0.00 | 0.041 | 0.041 | 0.041 | 0 |
| 1736202180 | 0.041 | 0 | 0.00 | 0.041 | 0.041 | 0.041 | 0 |
| 1735942980 | 0.041 | 0 | 0.00 | 0.0425 | 0.0455 | 0.041 | 10350 |
| 1735856700 | 0.041 | -0.009 | -18.00 | 0.04775 | 0.05 | 0.041 | 17579 |
| 1735684140 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1735597740 | 0.05 | 0 | 0.00 | 0.0455 | 0.05 | 0.0455 | 10013 |
| 1735338000 | 0.05 | 0.009 | 21.95 | 0.05 | 0.05 | 0.05 | 5093 |
| 1735251000 | 0.041 | 0 | 0.00 | 0.041 | 0.041 | 0.041 | 0 |
| 1735078200 | 0.041 | -0.005 | -10.87 | 0.045 | 0.045 | 0.041 | 187801 |
| 1734992400 | 0.046 | -0.004 | -8.00 | 0.04625 | 0.04625 | 0.046 | 1000 |
| 1734733200 | 0.05 | -0.001 | -1.96 | 0.048 | 0.05 | 0.044 | 25740 |
| 1734647340 | 0.0509999 | 0 | 0.00 | 0.0509999 | 0.0509999 | 0.0509999 | 0 |
| 1734560940 | 0.0509999 | -0.004 | -7.27 | 0.0509999 | 0.0509999 | 0.0509999 | 13547 |
| 1734474540 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1734388140 | 0.055 | 0.0039 | 7.63 | 0.055 | 0.055 | 0.053 | 11356 |
| 1734128880 | 0.0511 | 0 | 0.00 | 0.0511 | 0.0511 | 0.0511 | 0 |
| 1734042480 | 0.0511 | -0.0089 | -14.83 | 0.0509999 | 0.07035 | 0.0509999 | 10400 |
| 1733955900 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 10000 |
| 1733869200 | 0.06 | 0.019 | 46.34 | 0.06 | 0.06 | 0.041 | 42266 |
| 1733782800 | 0.041 | -0.009 | -18.00 | 0.041 | 0.041 | 0.041 | 118564 |
| 1733523600 | 0.05 | -0.01 | -16.67 | 0.0511 | 0.0575 | 0.045 | 168449 |
| 1733437500 | 0.06 | -0.0125 | -17.24 | 0.065 | 0.07 | 0.055 | 72995 |
| 1733350980 | 0.0725 | -0.0475 | -39.58 | 0.08105 | 0.095 | 0.065 | 117766 |
| 1733264700 | 0.12 | 0 | 0.00 | 0.12 | 0.12 | 0.06 | 184200 |
| 1733178180 | 0.12 | 0.01 | 9.09 | 0.15 | 0.15 | 0.11 | 2507 |
| 1732918200 | 0.11 | 0 | 0.00 | 0.11 | 0.13 | 0.11 | 2800 |
| 1732746540 | 0.11 | 0 | 0.00 | 0.11 | 0.11 | 0.11 | 0 |
| 1732660140 | 0.11 | -0.04 | -26.67 | 0.11 | 0.11 | 0.11 | 2000 |
| 1732573560 | 0.15 | 0.02 | 15.38 | 0.15 | 0.15 | 0.15 | 500 |
| 1732314000 | 0.13 | 0.01 | 8.33 | 0.13 | 0.13 | 0.13 | 1500 |
| 1732227900 | 0.12 | -0.04 | -25.00 | 0.19 | 0.19 | 0.12 | 30141 |
| 1732141740 | 0.16 | 0.01 | 6.67 | 0.16 | 0.16 | 0.16 | 2090 |
| 1732054800 | 0.15 | 0 | 0.00 | 0.15 | 0.15 | 0.15 | 666 |
| 1731968640 | 0.15 | 0.01 | 7.14 | 0.15 | 0.15 | 0.15 | 530 |
| 1731709260 | 0.14 | 0.0051 | 3.78 | 0.1349 | 0.14 | 0.11 | 23164 |
| 1731622800 | 0.1349 | 0.0349 | 34.90 | 0.1 | 0.1349 | 0.0703 | 33790 |
| 1731536760 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 7420 |
| 1731450480 | 0.1 | 0.003 | 3.09 | 0.094 | 0.1 | 0.088 | 22580 |
| 1731363600 | 0.097 | -0.0075 | -7.18 | 0.1 | 0.1 | 0.088 | 10400 |
| 1731104400 | 0.1045 | -0.0553 | -34.61 | 0.1598 | 0.1598 | 0.088 | 153700 |
| 1731018540 | 0.1598 | -0.0001 | -0.06 | 0.1598999 | 0.1598999 | 0.1349 | 6800 |
| 1730931600 | 0.1598999 | -0.0001 | -0.06 | 0.1349499 | 0.1598999 | 0.1349499 | 10005 |
| 1730845680 | 0.16 | -0.06 | -27.27 | 0.22 | 0.22 | 0.1 | 76225 |
| 1730759160 | 0.22 | -0.03 | -12.00 | 0.235 | 0.235 | 0.22 | 3599 |
| 1730496420 | 0.25 | -0.05 | -16.67 | 0.275 | 0.275 | 0.25 | 14000 |
| 1730409900 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1730323500 | 0.3 | 0.025 | 9.09 | 0.2875 | 0.3 | 0.2875 | 400 |
| 1730237280 | 0.275 | 0.025 | 10.00 | 0.2725 | 0.28 | 0.2725 | 2520 |
| 1730150700 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1729891500 | 0.25 | -0.0225 | -8.26 | 0.25 | 0.25 | 0.25 | 300 |
| 1729805160 | 0.2725 | -0.0575 | -17.42 | 0.28 | 0.28 | 0.210012 | 10750 |
| 1729718700 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 0 |
| 1729632300 | 0.33 | 0.0125 | 3.94 | 0.2925 | 0.33 | 0.2925 | 1200 |
| 1729545600 | 0.3175 | 0 | 0.00 | 0.3175 | 0.3175 | 0.3175 | 0 |
| 1729286400 | 0.3175 | 0.0075 | 2.42 | 0.354 | 0.381 | 0.28 | 5950 |
| 1729200000 | 0.31 | -0.22 | -41.51 | 0.35 | 0.35 | 0.3 | 24652 |
| 1729114080 | 0.53 | 0 | 0.00 | 0.53 | 0.53 | 0.53 | 0 |
| 1729027680 | 0.53 | -0.02 | -3.64 | 0.3390639 | 0.53 | 0.3390639 | 750 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
