Denarius Metals Corporation (QX) (DNRSF)
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 | 0.0203 | 4.77647058824 | 0.425 | 0.4453 | 0.415 | 7752 | 0.43678406 | CS |
| 4 | -0.1383 | -23.6977381768 | 0.5836 | 0.5836 | 0.415 | 5515 | 0.48643461 | CS |
| 12 | -0.0837 | -15.8223062382 | 0.529 | 0.6766 | 0.415 | 14107 | 0.5586682 | CS |
| 26 | 0.0153 | 3.55813953488 | 0.43 | 0.6766 | 0.334 | 11672 | 0.54313724 | CS |
| 52 | 0.07756 | 21.0909881982 | 0.36774 | 0.6766 | 0.2846 | 9069 | 0.51521684 | CS |
| 156 | -3.7497 | -89.3849821216 | 4.195 | 5.7708 | 0.0445 | 21512 | 1.99040685 | CS |
| 260 | -1.6807 | -79.0545625588 | 2.126 | 5.805 | 0.0445 | 24639 | 2.65371555 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734474480 | 0.4453 | 0 | 0.00 | 0.4453 | 0.4453 | 0.4453 | 0 |
| 1734388080 | 0.4453 | 0 | 0.00 | 0.4453 | 0.4453 | 0.4453 | 0 |
| 1734128880 | 0.4453 | 0 | 0.00 | 0.4453 | 0.4453 | 0.4453 | 0 |
| 1734042480 | 0.4453 | 0.0203 | 4.78 | 0.415 | 0.4453 | 0.415 | 9000 |
| 1733955900 | 0.425 | -0.0886 | -17.25 | 0.425 | 0.425 | 0.425 | 6504 |
| 1733869200 | 0.5135999 | -0.0037 | -0.72 | 0.5135999 | 0.5135999 | 0.5135999 | 900 |
| 1733782800 | 0.5173 | 0.0173 | 3.46 | 0.5173 | 0.5173 | 0.5173 | 401 |
| 1733523600 | 0.5 | -0.0575 | -10.31 | 0.5 | 0.5 | 0.5 | 3060 |
| 1733437500 | 0.5575 | 0 | 0.00 | 0.5575 | 0.5575 | 0.5575 | 0 |
| 1733351100 | 0.5575 | 0 | 0.00 | 0.5575 | 0.5575 | 0.5575 | 0 |
| 1733264700 | 0.5575 | 0.0475 | 9.31 | 0.5575 | 0.5575 | 0.5575 | 100 |
| 1733178180 | 0.51 | 0.01 | 2.00 | 0.51 | 0.51 | 0.51 | 3500 |
| 1732919340 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1732746540 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1732660140 | 0.5 | -0.0325 | -6.10 | 0.5 | 0.55 | 0.5 | 18000 |
| 1732573560 | 0.5325 | 0.0735 | 16.01 | 0.5325 | 0.5325 | 0.5325 | 9976 |
| 1732314300 | 0.459 | 0 | 0.00 | 0.459 | 0.459 | 0.459 | 0 |
| 1732227900 | 0.459 | -0.0497 | -9.77 | 0.5836 | 0.5836 | 0.459 | 3713 |
| 1732141440 | 0.5087 | 0 | 0.00 | 0.5087 | 0.5087 | 0.5087 | 0 |
| 1732055040 | 0.5087 | 0 | 0.00 | 0.5087 | 0.5087 | 0.5087 | 0 |
| 1731968640 | 0.5087 | -0.0113 | -2.17 | 0.5087 | 0.5087 | 0.5087 | 562 |
| 1731709260 | 0.52 | 0 | 0.00 | 0.469 | 0.5375 | 0.469 | 8950 |
| 1731623160 | 0.52 | 0 | 0.00 | 0.52 | 0.52 | 0.52 | 0 |
| 1731536760 | 0.52 | -0.0225 | -4.15 | 0.50515 | 0.52 | 0.50515 | 12434 |
| 1731450480 | 0.5425 | 0.0025 | 0.46 | 0.56305 | 0.56305 | 0.5425 | 11000 |
| 1731363600 | 0.54 | -0.022 | -3.91 | 0.6175 | 0.6175 | 0.51625 | 81902 |
| 1731104400 | 0.562 | 0.0161 | 2.95 | 0.562 | 0.562 | 0.562 | 2000 |
| 1731018540 | 0.5459 | -0.0065 | -1.18 | 0.6388 | 0.6388 | 0.5387 | 38741 |
| 1730931600 | 0.5524 | 0.0378501 | 7.36 | 0.5437 | 0.58174 | 0.5437 | 21350 |
| 1730845680 | 0.5145499 | -0.01915 | -3.59 | 0.54365 | 0.54365 | 0.5145499 | 9650 |
| 1730759160 | 0.5336999 | -0.01005 | -1.85 | 0.5336999 | 0.5336999 | 0.5336999 | 211 |
| 1730496420 | 0.54375 | -0.05625 | -9.38 | 0.55 | 0.55 | 0.54375 | 2964 |
| 1730409780 | 0.6 | -0.043 | -6.69 | 0.6 | 0.6 | 0.6 | 780 |
| 1730323500 | 0.643 | 0.023 | 3.71 | 0.6296 | 0.643 | 0.5889 | 3815 |
| 1730237280 | 0.62 | 0 | 0.00 | 0.62 | 0.62 | 0.62 | 0 |
| 1730150880 | 0.62 | 0 | 0.00 | 0.64 | 0.6612 | 0.62 | 20836 |
| 1729891500 | 0.62 | 0.0094 | 1.54 | 0.6121 | 0.646 | 0.61 | 6509 |
| 1729805160 | 0.6106 | 0.0058 | 0.96 | 0.61 | 0.6766 | 0.6 | 32777 |
| 1729718940 | 0.6048 | -0.00725 | -1.18 | 0.62 | 0.662 | 0.6 | 46715 |
| 1729632300 | 0.61205 | 0.00272 | 0.45 | 0.6324999 | 0.6707 | 0.597 | 25618 |
| 1729545600 | 0.60933 | 0.07933 | 14.97 | 0.5815 | 0.60933 | 0.55 | 68600 |
| 1729286760 | 0.53 | 0 | 0.00 | 0.53 | 0.53 | 0.53 | 0 |
| 1729200360 | 0.53 | 0 | 0.00 | 0.53 | 0.53 | 0.53 | 0 |
| 1729113960 | 0.53 | -0.0038 | -0.71 | 0.53 | 0.53 | 0.53 | 460 |
| 1729027680 | 0.5338 | -0.009985 | -1.84 | 0.5692 | 0.5699999 | 0.5338 | 6500 |
| 1728941100 | 0.543785 | 0 | 0.00 | 0.543785 | 0.543785 | 0.543785 | 0 |
| 1728681900 | 0.543785 | 0.098885 | 22.23 | 0.4892 | 0.5555 | 0.4892 | 18150 |
| 1728595560 | 0.4449 | -0.0801 | -15.26 | 0.4449 | 0.4449 | 0.4449 | 4000 |
| 1728508980 | 0.525 | 0 | 0.00 | 0.525 | 0.525 | 0.525 | 0 |
| 1728422580 | 0.525 | 0.003 | 0.57 | 0.525 | 0.525 | 0.525 | 1000 |
| 1728336420 | 0.522 | 0 | 0.00 | 0.522 | 0.522 | 0.522 | 0 |
| 1728077220 | 0.522 | 0.03955 | 8.20 | 0.5172 | 0.5413 | 0.5172 | 36900 |
| 1727990760 | 0.48245 | -0.03255 | -6.32 | 0.52 | 0.52 | 0.48245 | 1500 |
| 1727904000 | 0.515 | 0 | 0.00 | 0.515 | 0.515 | 0.515 | 0 |
| 1727817600 | 0.515 | 0 | 0.00 | 0.515 | 0.515 | 0.515 | 0 |
| 1727731200 | 0.515 | 0 | 0.00 | 0.515 | 0.515 | 0.515 | 0 |
| 1727472000 | 0.515 | -0.005 | -0.96 | 0.49 | 0.515 | 0.49 | 6000 |
| 1727386200 | 0.52 | 0.058 | 12.55 | 0.529 | 0.529 | 0.52 | 11000 |
| 1727299200 | 0.462 | 0 | 0.00 | 0.462 | 0.462 | 0.462 | 0 |
| 1727212800 | 0.462 | -0.038 | -7.60 | 0.45 | 0.4694 | 0.45 | 2000 |
| 1727126940 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 2250 |
| 1726867200 | 0.5 | -0.034 | -6.37 | 0.5 | 0.5 | 0.5 | 3500 |
| 1726780860 | 0.534 | 0 | 0.00 | 0.534 | 0.534 | 0.534 | 0 |
| 1726694460 | 0.534 | 0.009 | 1.71 | 0.536 | 0.536 | 0.534 | 6900 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
