Credit Risk Monitor Com Inc (QX) (CRMZ)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.05 | 2.38095238095 | 2.1 | 2.2 | 2.03 | 2398 | 2.13725504 | CS |
| 4 | 0.109 | 5.34051935326 | 2.041 | 2.2 | 2 | 2754 | 2.08785073 | CS |
| 12 | 0.11 | 5.39215686275 | 2.04 | 2.2 | 2 | 4923 | 2.09075703 | CS |
| 26 | -0.1 | -4.44444444444 | 2.25 | 2.405 | 2 | 7307 | 2.12190823 | CS |
| 52 | -0.55 | -20.3703703704 | 2.7 | 2.87 | 2 | 6230 | 2.28411271 | CS |
| 156 | -0.39 | -15.3543307087 | 2.54 | 3.32 | 1.61 | 5283 | 2.31371486 | CS |
| 260 | 0.57 | 36.0759493671 | 1.58 | 3.6 | 1 | 5028 | 2.31766215 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721424120 | 2.15 | 0 | 0.00 | 2.15 | 2.15 | 2.15 | 0 |
| 1721337720 | 2.15 | 0 | 0.00 | 2.15 | 2.15 | 2.15 | 0 |
| 1721251320 | 2.15 | 0 | 0.00 | 2.15 | 2.2 | 2.0299999 | 5378 |
| 1721164920 | 2.15 | 0.1 | 4.88 | 2.05 | 2.15 | 2.05 | 900 |
| 1721078400 | 2.05 | 0 | 0.00 | 2.05 | 2.05 | 2.05 | 0 |
| 1720819200 | 2.05 | 0.02 | 0.99 | 2.1 | 2.1 | 2.05 | 917 |
| 1720733280 | 2.0299999 | 0 | 0.00 | 2.0299999 | 2.0299999 | 2.0299999 | 0 |
| 1720646880 | 2.0299999 | -0.12 | -5.58 | 2.13 | 2.15 | 2.0299999 | 14100 |
| 1720560540 | 2.15 | 0.03 | 1.32 | 2.15 | 2.15 | 2.15 | 2000 |
| 1720473600 | 2.122 | 0.01 | 0.57 | 2.122 | 2.122 | 2.122 | 150 |
| 1720214640 | 2.11 | -0.04 | -1.86 | 2.11 | 2.11 | 2.11 | 100 |
| 1720042140 | 2.15 | 0 | 0.00 | 2.15 | 2.15 | 2.15 | 0 |
| 1719955740 | 2.15 | 0 | 0.00 | 2.15 | 2.15 | 2.15 | 2000 |
| 1719868980 | 2.15 | 0.05 | 2.38 | 2.1 | 2.15 | 2.1 | 2159 |
| 1719610020 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 2.09 | 2000 |
| 1719523200 | 2.1 | 0.08 | 3.96 | 2.073 | 2.1 | 2 | 7336 |
| 1719437040 | 2.02 | -0.03 | -1.46 | 2 | 2.02 | 2 | 1500 |
| 1719350880 | 2.05 | -0.05 | -2.38 | 2.02 | 2.05 | 2.02 | 1085 |
| 1719264540 | 2.1 | -0.05 | -2.33 | 2.1 | 2.1 | 2.1 | 100 |
| 1719005220 | 2.15 | 0.13 | 6.44 | 2.041 | 2.15 | 2.041 | 1582 |
| 1718918640 | 2.02 | -0.05 | -2.42 | 2.055 | 2.055 | 2.02 | 2500 |
| 1718746140 | 2.07 | 0.01 | 0.73 | 2.0099999 | 2.07 | 2.0099999 | 6998 |
| 1718659680 | 2.055 | -0.03 | -1.44 | 2.12 | 2.12 | 2.0299999 | 3281 |
| 1718400300 | 2.085 | -0.07 | -3.02 | 2.06 | 2.085 | 2.02 | 600 |
| 1718314140 | 2.15 | 0.04 | 1.90 | 2.08 | 2.15 | 2.08 | 23748 |
| 1718227800 | 2.11 | 0 | 0.00 | 2.11 | 2.11 | 2.11 | 0 |
| 1718141400 | 2.11 | 0 | 0.00 | 2.11 | 2.11 | 2.11 | 0 |
| 1718055000 | 2.11 | 0 | 0.00 | 2.11 | 2.11 | 2.11 | 0 |
| 1717795800 | 2.11 | 0 | 0.00 | 2.11 | 2.11 | 2.11 | 0 |
| 1717709400 | 2.11 | 0 | 0.00 | 2.05 | 2.11 | 2 | 2600 |
| 1717622460 | 2.11 | -0.04 | -1.86 | 2.11 | 2.14 | 2.1 | 3452 |
| 1717536360 | 2.15 | 0 | 0.00 | 2.15 | 2.15 | 2.15 | 699 |
| 1717450140 | 2.15 | 0.02 | 0.94 | 2.125 | 2.15 | 2.125 | 263 |
| 1717190940 | 2.13 | 0.05 | 2.65 | 2.11 | 2.13 | 2.11 | 200 |
| 1717104540 | 2.075 | 0.03 | 1.22 | 2.0099999 | 2.075 | 2 | 10492 |
| 1717018020 | 2.05 | 0.05 | 2.50 | 2.05 | 2.1 | 2.05 | 296 |
| 1716931740 | 2 | -0.1 | -4.76 | 2.06 | 2.06 | 2 | 1600 |
| 1716585840 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 2.1 | 1000 |
| 1716499380 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 2.1 | 0 |
| 1716412980 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 2.1 | 0 |
| 1716326580 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 2.1 | 0 |
| 1716240180 | 2.1 | 0 | 0.00 | 2.04 | 2.1 | 2 | 2034 |
| 1715981340 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 2.1 | 0 |
| 1715894940 | 2.1 | 0.04 | 1.94 | 2.08 | 2.1 | 2.08 | 1215 |
| 1715808000 | 2.06 | -0.04 | -1.90 | 2.04 | 2.08 | 2 | 9480 |
| 1715722140 | 2.1 | 0.04 | 1.94 | 2.05 | 2.1 | 2.0099999 | 19758 |
| 1715635200 | 2.06 | 0.02 | 0.98 | 2.04 | 2.06 | 2.04 | 7522 |
| 1715376000 | 2.04 | 0 | 0.25 | 2.0299999 | 2.04 | 2.025 | 1906 |
| 1715289720 | 2.035 | -0.13 | -5.79 | 2.1 | 2.1 | 2.0099999 | 7510 |
| 1715203740 | 2.16 | 0 | 0.00 | 2.16 | 2.16 | 2.16 | 0 |
| 1715117340 | 2.16 | 0 | 0.00 | 2.16 | 2.16 | 2.16 | 0 |
| 1715030940 | 2.16 | 0 | 0.00 | 2.16 | 2.16 | 2.16 | 2519 |
| 1714771740 | 2.16 | 0.06 | 2.86 | 2.16 | 2.16 | 2.1549999 | 5598 |
| 1714685340 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 2.1 | 10000 |
| 1714599000 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 2.1 | 0 |
| 1714512600 | 2.1 | 0.07 | 3.19 | 2.075 | 2.16 | 2.075 | 26076 |
| 1714425720 | 2.035 | -0.01 | -0.25 | 2.0299999 | 2.035 | 2.02 | 12903 |
| 1714166580 | 2.04 | -0.02 | -0.97 | 2.04 | 2.04 | 2.04 | 1225 |
| 1714080300 | 2.06 | -0.09 | -4.19 | 2.04 | 2.06 | 2.02 | 4168 |
| 1713994140 | 2.15 | 0 | 0.00 | 2.15 | 2.15 | 2.15 | 0 |
| 1713907740 | 2.15 | 0.05 | 2.38 | 2.11 | 2.15 | 2.11 | 216 |
| 1713821100 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 2.1 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
