CryoMass Technologies Inc (QB) (CRYM)
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 | 0.004 | 20 | 0.02 | 0.0271 | 0.02 | 178411 | 0.02539157 | CS |
| 4 | 0.004 | 20 | 0.02 | 0.0271 | 0.017 | 142905 | 0.02225925 | CS |
| 12 | 0 | 0 | 0.024 | 0.02799 | 0.0153 | 134103 | 0.0202976 | CS |
| 26 | -0.0064 | -21.0526315789 | 0.0304 | 0.039 | 0.015 | 161670 | 0.02304592 | CS |
| 52 | -0.03605 | -60.0333055787 | 0.06005 | 0.0845 | 0.015 | 128900 | 0.03181697 | CS |
| 156 | -0.2066 | -89.5923677363 | 0.2306 | 0.5395 | 0.015 | 213521 | 0.18496838 | CS |
| 260 | -0.166 | -87.3684210526 | 0.19 | 0.6419 | 0.015 | 229132 | 0.222184 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738362000 | 0.024 | -0.0012 | -4.76 | 0.0242 | 0.0242 | 0.024 | 23001 |
| 1738276080 | 0.0252 | 0.0025 | 11.01 | 0.023 | 0.0252 | 0.0227 | 32763 |
| 1738189740 | 0.0227 | 0 | 0.00 | 0.0227 | 0.0227 | 0.0227 | 2127 |
| 1738103280 | 0.0227 | -0.0011 | -4.62 | 0.0226 | 0.0248 | 0.0226 | 37122 |
| 1738016820 | 0.0238 | -0.0023 | -8.81 | 0.0252 | 0.0271 | 0.0225 | 203922 |
| 1737757440 | 0.0261 | 0.00258 | 10.97 | 0.02 | 0.0261 | 0.02 | 616119 |
| 1737671220 | 0.02352 | 0.00292 | 14.17 | 0.020145 | 0.02352 | 0.02 | 129931 |
| 1737584640 | 0.0206 | 0.00246 | 13.56 | 0.0181 | 0.0206 | 0.017 | 416548 |
| 1737498540 | 0.01814 | -0.00011 | -0.60 | 0.018 | 0.01814 | 0.017 | 48396 |
| 1737152820 | 0.01825 | 0 | 0.00 | 0.01825 | 0.01825 | 0.01825 | 0 |
| 1737066420 | 0.01825 | 0.000155 | 0.86 | 0.0182 | 0.01825 | 0.0182 | 4574 |
| 1736979720 | 0.018095 | 9.5E-5 | 0.53 | 0.018 | 0.01895 | 0.018 | 1520 |
| 1736893380 | 0.018 | -0.001 | -5.26 | 0.0181 | 0.018325 | 0.018 | 104602 |
| 1736806800 | 0.019 | 0 | 0.00 | 0.0181 | 0.019 | 0.0181 | 34864 |
| 1736547720 | 0.019 | 0.0008 | 4.40 | 0.0182 | 0.0191 | 0.0182 | 63127 |
| 1736375340 | 0.0182 | -0.00466 | -20.39 | 0.0222 | 0.0222 | 0.018 | 148587 |
| 1736288940 | 0.0228599 | 0.0033599 | 17.23 | 0.0221 | 0.02419 | 0.02 | 228460 |
| 1736202360 | 0.0195 | -0.0005 | -2.50 | 0.02 | 0.02106 | 0.019 | 12221 |
| 1735942980 | 0.02 | 0.0014001 | 7.53 | 0.02 | 0.02 | 0.0185999 | 344500 |
| 1735856700 | 0.0185999 | 0.0012599 | 7.27 | 0.0173 | 0.0195 | 0.0173 | 10412 |
| 1735683960 | 0.01734 | 5.5E-5 | 0.32 | 0.02 | 0.02 | 0.0173 | 52850 |
| 1735597740 | 0.0172849 | -0.000965 | -5.29 | 0.0168 | 0.0199 | 0.0167 | 313845 |
| 1735338000 | 0.01825 | -0.00134 | -6.84 | 0.01935 | 0.02 | 0.01825 | 343101 |
| 1735252020 | 0.01959 | -0.00691 | -26.08 | 0.027 | 0.02799 | 0.0153 | 844942 |
| 1735078200 | 0.0265 | 0.0044 | 19.91 | 0.0187 | 0.0265 | 0.0187 | 144123 |
| 1734992400 | 0.0221 | 0.0022 | 11.06 | 0.0162999 | 0.0221 | 0.0161 | 342711 |
| 1734733200 | 0.0199 | 0.00245 | 14.04 | 0.0161 | 0.02 | 0.016 | 466101 |
| 1734646800 | 0.01745 | 0.0015 | 9.40 | 0.016 | 0.0199 | 0.016 | 277912 |
| 1734560940 | 0.01595 | -0.0017 | -9.63 | 0.01635 | 0.02 | 0.0153 | 302160 |
| 1734474360 | 0.01765 | 0.00175 | 11.01 | 0.0155 | 0.018825 | 0.0155 | 33047 |
| 1734388140 | 0.0159 | 0 | 0.00 | 0.0159 | 0.01795 | 0.0156 | 116807 |
| 1734128940 | 0.0159 | -0.0001 | -0.63 | 0.0159 | 0.01795 | 0.0159 | 43405 |
| 1734042480 | 0.016 | 0.0001 | 0.63 | 0.016 | 0.016 | 0.016 | 19173 |
| 1733955900 | 0.0159 | 0.0003 | 1.92 | 0.0158 | 0.01895 | 0.0158 | 41094 |
| 1733869200 | 0.0156 | -0.00125 | -7.42 | 0.015815 | 0.0172849 | 0.0156 | 189271 |
| 1733782800 | 0.01685 | -0.00135 | -7.42 | 0.018 | 0.018 | 0.0156 | 94273 |
| 1733523600 | 0.0182 | -0.0001 | -0.55 | 0.0183 | 0.0188 | 0.0182 | 58196 |
| 1733437500 | 0.0183 | 0 | 0.00 | 0.0183 | 0.0183 | 0.0183 | 70612 |
| 1733350980 | 0.0183 | 1.0E-5 | 0.05 | 0.0183 | 0.02 | 0.0183 | 115676 |
| 1733264700 | 0.01829 | -0.00063 | -3.33 | 0.01865 | 0.01991 | 0.0182 | 80750 |
| 1733178180 | 0.01892 | 0.00027 | 1.45 | 0.0182 | 0.019 | 0.0182 | 111625 |
| 1732918200 | 0.01865 | -0.00135 | -6.75 | 0.0183 | 0.01955 | 0.0182 | 15700 |
| 1732746540 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.01865 | 46300 |
| 1732660140 | 0.02 | 0.0001 | 0.50 | 0.0246 | 0.0247 | 0.0181 | 76848 |
| 1732573560 | 0.0199 | -0.0059 | -22.87 | 0.0181 | 0.0258 | 0.018095 | 19911 |
| 1732314000 | 0.0258 | 0.0061 | 30.96 | 0.021 | 0.0258 | 0.018295 | 122500 |
| 1732227900 | 0.0197 | -0.000595 | -2.93 | 0.0211 | 0.024725 | 0.0197 | 4756 |
| 1732141740 | 0.020295 | -0.004705 | -18.82 | 0.0259 | 0.0259 | 0.020295 | 93227 |
| 1732054800 | 0.025 | 0.0012 | 5.04 | 0.0246 | 0.025 | 0.0238 | 110695 |
| 1731968640 | 0.0238 | -0.0002 | -0.83 | 0.0231 | 0.0238 | 0.0230749 | 28790 |
| 1731709260 | 0.024 | -0.0005 | -2.04 | 0.02352 | 0.024 | 0.02352 | 2250 |
| 1731622800 | 0.0245 | 0.0039 | 18.93 | 0.0235 | 0.0245 | 0.023 | 36889 |
| 1731536760 | 0.0206 | -0.0002 | -0.96 | 0.0206 | 0.0208 | 0.0206 | 27054 |
| 1731450480 | 0.0208 | -0.00195 | -8.57 | 0.021 | 0.021 | 0.0206 | 77971 |
| 1731363600 | 0.02275 | 0.00215 | 10.44 | 0.02098 | 0.0245 | 0.0206 | 26288 |
| 1731104400 | 0.0206 | 0.0001 | 0.49 | 0.024 | 0.0245 | 0.0206 | 50916 |
| 1731018540 | 0.0205 | 0.0055 | 36.67 | 0.015 | 0.0214999 | 0.015 | 31139 |
| 1730931600 | 0.015 | -0.00765 | -33.77 | 0.0196 | 0.024 | 0.015 | 67173 |
| 1730845680 | 0.02265 | 0.00265 | 13.25 | 0.0214 | 0.0238 | 0.019 | 326730 |
| 1730759160 | 0.02 | -0.0036 | -15.25 | 0.02 | 0.0219 | 0.02 | 14114 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
