CyberloQ Technologies Inc (QB) (CLOQ)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.035 | -8.53658536585 | 0.41 | 0.4484 | 0.35 | 10900 | 0.36477533 | CS |
| 4 | 0.0905 | 31.8101933216 | 0.2845 | 0.4484 | 0.2328 | 19474 | 0.35490985 | CS |
| 12 | 0.0942 | 33.547008547 | 0.2808 | 0.4484 | 0.2328 | 26103 | 0.31788855 | CS |
| 26 | 0.245 | 188.461538462 | 0.13 | 0.4484 | 0.11 | 23313 | 0.26476546 | CS |
| 52 | 0.2485 | 196.442687747 | 0.1265 | 0.4484 | 0.102 | 19050 | 0.2308336 | CS |
| 156 | 0.31 | 476.923076923 | 0.065 | 0.4484 | 0.025 | 19738 | 0.13915404 | CS |
| 260 | 0.26 | 226.086956522 | 0.115 | 0.5 | 0.025 | 35128 | 0.18695286 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738362000 | 0.375 | 0.0177 | 4.95 | 0.375 | 0.375 | 0.375 | 1666 |
| 1738276080 | 0.3573 | -0.0027 | -0.75 | 0.36 | 0.36 | 0.356 | 20200 |
| 1738189740 | 0.36 | 0.01 | 2.86 | 0.356 | 0.36 | 0.356 | 2700 |
| 1738103280 | 0.35 | -0.01835 | -4.98 | 0.35 | 0.35 | 0.35 | 500 |
| 1738016820 | 0.36835 | -0.01165 | -3.07 | 0.4484 | 0.4484 | 0.35 | 25939 |
| 1737757440 | 0.38 | -0.03 | -7.32 | 0.4099999 | 0.4099999 | 0.38 | 5160 |
| 1737671220 | 0.4099999 | 0.0399999 | 10.81 | 0.37 | 0.4099999 | 0.37 | 5700 |
| 1737584940 | 0.37 | 0 | 0.00 | 0.37 | 0.37 | 0.37 | 0 |
| 1737498540 | 0.37 | -0.01755 | -4.53 | 0.37 | 0.37 | 0.37 | 1032 |
| 1737152880 | 0.38755 | 0.120538 | 45.14 | 0.31 | 0.4099999 | 0.30335 | 157312 |
| 1737066420 | 0.267012 | 1.2E-5 | 0.00 | 0.3 | 0.31 | 0.267012 | 16600 |
| 1736979720 | 0.267 | 0.011 | 4.30 | 0.3 | 0.3 | 0.267 | 522 |
| 1736893380 | 0.256 | -0.01405 | -5.20 | 0.256 | 0.256 | 0.256 | 100 |
| 1736807340 | 0.27005 | 0 | 0.00 | 0.27005 | 0.27005 | 0.27005 | 0 |
| 1736548140 | 0.27005 | 0 | 0.00 | 0.27005 | 0.27005 | 0.27005 | 0 |
| 1736375340 | 0.27005 | 0.03725 | 16.00 | 0.27005 | 0.27005 | 0.27005 | 271 |
| 1736288760 | 0.2328 | 0 | 0.00 | 0.2328 | 0.2328 | 0.2328 | 0 |
| 1736202360 | 0.2328 | -0.0517 | -18.17 | 0.275 | 0.275 | 0.2328 | 36500 |
| 1735942980 | 0.2844999 | -0.0367 | -11.43 | 0.2844999 | 0.2844999 | 0.2844999 | 100 |
| 1735856700 | 0.3212 | 0.0212 | 7.07 | 0.29 | 0.3212 | 0.25 | 84400 |
| 1735683960 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 190 |
| 1735597740 | 0.3 | -0.003 | -0.99 | 0.3484999 | 0.3484999 | 0.3 | 1800 |
| 1735338000 | 0.303 | 0.0363 | 13.61 | 0.319 | 0.319 | 0.274 | 28501 |
| 1735252020 | 0.2667 | -0.0253 | -8.66 | 0.27 | 0.271 | 0.25 | 71630 |
| 1735078200 | 0.292 | -0.028 | -8.75 | 0.2905 | 0.292 | 0.29 | 39000 |
| 1734992400 | 0.32 | 0.03 | 10.34 | 0.2829999 | 0.32 | 0.26 | 157683 |
| 1734733200 | 0.29 | 0 | 0.00 | 0.29 | 0.3 | 0.2829999 | 81544 |
| 1734646800 | 0.29 | 0.0070001 | 2.47 | 0.2861 | 0.29 | 0.2861 | 7585 |
| 1734560940 | 0.2829999 | -0.007 | -2.41 | 0.2796 | 0.29 | 0.2796 | 8900 |
| 1734474360 | 0.29 | -0.0219 | -7.02 | 0.29 | 0.29 | 0.2810039 | 21150 |
| 1734388140 | 0.3119 | -0.0081 | -2.53 | 0.32 | 0.32 | 0.3119 | 10100 |
| 1734128940 | 0.32 | -0.02 | -5.88 | 0.37 | 0.37 | 0.315 | 3999 |
| 1734042480 | 0.34 | 0.05 | 17.24 | 0.29 | 0.3545 | 0.29 | 175641 |
| 1733955900 | 0.29 | 0.0503 | 20.98 | 0.246 | 0.29 | 0.246 | 41092 |
| 1733869200 | 0.2397 | -0.0503 | -17.34 | 0.251 | 0.251 | 0.2397 | 6300 |
| 1733782800 | 0.29 | 0 | 0.00 | 0.28 | 0.29 | 0.251 | 6513 |
| 1733523600 | 0.29 | 0.013 | 4.69 | 0.29 | 0.29 | 0.28 | 2585 |
| 1733437500 | 0.277 | -0.008 | -2.81 | 0.277 | 0.277 | 0.277 | 1250 |
| 1733351100 | 0.2849999 | 0 | 0.00 | 0.2849999 | 0.2849999 | 0.2849999 | 0 |
| 1733264700 | 0.2849999 | 0.0149999 | 5.56 | 0.27 | 0.29 | 0.27 | 6101 |
| 1733178180 | 0.27 | -0.00275 | -1.01 | 0.2655 | 0.28 | 0.2655 | 12829 |
| 1732919340 | 0.27275 | 0 | 0.00 | 0.27275 | 0.27275 | 0.27275 | 0 |
| 1732746540 | 0.27275 | 0 | 0.00 | 0.27275 | 0.27275 | 0.27275 | 0 |
| 1732660140 | 0.27275 | 0.00935 | 3.55 | 0.28 | 0.28 | 0.27275 | 1650 |
| 1732573560 | 0.2634 | -0.03455 | -11.60 | 0.3449 | 0.355 | 0.2634 | 15345 |
| 1732314300 | 0.29795 | 0 | 0.00 | 0.29795 | 0.29795 | 0.29795 | 0 |
| 1732227900 | 0.29795 | 0.0102 | 3.54 | 0.34 | 0.34 | 0.29795 | 15810 |
| 1732141740 | 0.28775 | 0 | 0.00 | 0.3 | 0.3 | 0.28775 | 8400 |
| 1732054800 | 0.28775 | 0 | 0.00 | 0.28775 | 0.28775 | 0.28775 | 0 |
| 1731968400 | 0.28775 | 0 | 0.00 | 0.28775 | 0.28775 | 0.28775 | 0 |
| 1731709200 | 0.28775 | 0 | 0.00 | 0.28775 | 0.28775 | 0.28775 | 0 |
| 1731622800 | 0.28775 | -0.00025 | -0.09 | 0.28775 | 0.28775 | 0.28775 | 300 |
| 1731536760 | 0.288 | -0.01195 | -3.98 | 0.3 | 0.3 | 0.288 | 5600 |
| 1731450480 | 0.29995 | 0.012275 | 4.27 | 0.2754499 | 0.299975 | 0.2749 | 29459 |
| 1731363600 | 0.287675 | 0.007675 | 2.74 | 0.2754499 | 0.287675 | 0.25 | 11055 |
| 1731104400 | 0.28 | -0.02 | -6.67 | 0.2808 | 0.293285 | 0.28 | 19500 |
| 1731018540 | 0.3 | -0.01295 | -4.14 | 0.2952 | 0.3 | 0.2952 | 1475 |
| 1730932080 | 0.31295 | 0 | 0.00 | 0.31295 | 0.31295 | 0.31295 | 0 |
| 1730845680 | 0.31295 | 0.0017 | 0.55 | 0.33 | 0.33 | 0.2808 | 10575 |
| 1730759160 | 0.31125 | 0.02125 | 7.33 | 0.3 | 0.31125 | 0.3 | 10300 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
