Discovery Lithium Inc (QB) (DCLIF)
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 | -0.002435 | -7.28278749813 | 0.033435 | 0.04 | 0.023 | 83554 | 0.031721 | CS |
| 4 | -0.004 | -11.4285714286 | 0.035 | 0.044 | 0.023 | 55214 | 0.03517153 | CS |
| 12 | -0.044 | -58.6666666667 | 0.075 | 0.075 | 0.023 | 53791 | 0.04350181 | CS |
| 26 | -0.064 | -67.3684210526 | 0.095 | 0.095 | 0.023 | 53558 | 0.05636512 | CS |
| 52 | -0.2484 | -88.9047959914 | 0.2794 | 0.35 | 0.023 | 67113 | 0.10550847 | CS |
| 156 | -0.279 | -90 | 0.31 | 0.8 | 0.023 | 73116 | 0.17826551 | CS |
| 260 | -0.279 | -90 | 0.31 | 0.8 | 0.023 | 73116 | 0.17826551 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741386000 | 0.031 | -0.0035 | -10.14 | 0.0345 | 0.034819 | 0.029 | 18737 |
| 1741300140 | 0.0345 | 0.00374 | 12.16 | 0.037 | 0.0379 | 0.023 | 124316 |
| 1741213440 | 0.03076 | 0.00196 | 6.81 | 0.026 | 0.04 | 0.026 | 187638 |
| 1741126800 | 0.0288 | -0.00592 | -17.05 | 0.03925 | 0.03925 | 0.0288 | 85136 |
| 1741040760 | 0.03472 | -0.00124 | -3.45 | 0.0299 | 0.03472 | 0.0299 | 3340 |
| 1740781260 | 0.03596 | 0.00202 | 5.95 | 0.033435 | 0.04 | 0.0299 | 17342 |
| 1740695340 | 0.03394 | -0.00101 | -2.89 | 0.02995 | 0.03596 | 0.0299 | 25644 |
| 1740608400 | 0.03495 | 0.00415 | 13.47 | 0.0299 | 0.03495 | 0.0299 | 1235 |
| 1740522480 | 0.0308 | -0.0042 | -12.00 | 0.0299 | 0.03644 | 0.0299 | 12721 |
| 1740435600 | 0.035 | 0 | 0.00 | 0.0325999 | 0.04 | 0.03 | 36904 |
| 1740176400 | 0.035 | 0 | 0.00 | 0.035 | 0.04 | 0.035 | 17771 |
| 1740090480 | 0.035 | -0.004 | -10.26 | 0.035 | 0.035 | 0.035 | 427 |
| 1740003960 | 0.039 | 0.003747 | 10.63 | 0.035 | 0.0421 | 0.035 | 120498 |
| 1739917740 | 0.035253 | -0.006747 | -16.06 | 0.035 | 0.0429999 | 0.035 | 21779 |
| 1739572020 | 0.042 | 0.0068 | 19.32 | 0.035 | 0.042 | 0.035 | 22032 |
| 1739485320 | 0.0352 | 0.0001 | 0.28 | 0.035 | 0.0423 | 0.035 | 47584 |
| 1739398920 | 0.0351 | 0.0001 | 0.29 | 0.0312 | 0.044 | 0.0312 | 138489 |
| 1739312940 | 0.035 | -0.00625 | -15.15 | 0.0385 | 0.0395 | 0.035 | 23281 |
| 1739226000 | 0.04125 | 0.00361 | 9.59 | 0.0398 | 0.043034 | 0.035 | 148276 |
| 1738967160 | 0.03764 | 0.00264 | 7.54 | 0.035 | 0.04275 | 0.035 | 14648 |
| 1738880400 | 0.035 | -0.00813 | -18.85 | 0.036821 | 0.0395 | 0.035 | 9341 |
| 1738794000 | 0.04313 | 0.00433 | 11.16 | 0.0391 | 0.0434999 | 0.0374909 | 87181 |
| 1738708080 | 0.0388 | 0.0008 | 2.11 | 0.026 | 0.0388 | 0.026 | 4969 |
| 1738621740 | 0.038 | -0.005 | -11.63 | 0.0429999 | 0.0485 | 0.0357 | 121608 |
| 1738362000 | 0.0429999 | -0.002 | -4.44 | 0.04455 | 0.047 | 0.04 | 77134 |
| 1738276080 | 0.045 | 0.0015001 | 3.45 | 0.04 | 0.046 | 0.04 | 11957 |
| 1738189740 | 0.0434999 | -0.0075 | -14.71 | 0.05 | 0.05 | 0.0434999 | 31325 |
| 1738103280 | 0.0509999 | 0.0008999 | 1.80 | 0.0479 | 0.055 | 0.044 | 6070 |
| 1738016820 | 0.0501 | 0.0001 | 0.20 | 0.0411 | 0.0525 | 0.0411 | 23727 |
| 1737757440 | 0.05 | 0.00175 | 3.63 | 0.046 | 0.0509999 | 0.046 | 11333 |
| 1737671220 | 0.04825 | -0.00175 | -3.50 | 0.052 | 0.052 | 0.046 | 14090 |
| 1737584640 | 0.05 | 0.002 | 4.17 | 0.0405 | 0.05068 | 0.0405 | 10231 |
| 1737498540 | 0.048 | -0.002 | -4.00 | 0.0525 | 0.0525 | 0.0434999 | 107038 |
| 1737152880 | 0.05 | 0.00082 | 1.67 | 0.0525 | 0.0525 | 0.0453 | 6563 |
| 1737066420 | 0.04918 | -0.00032 | -0.65 | 0.05015 | 0.05015 | 0.0453 | 8079 |
| 1736979720 | 0.0495 | 0.0055 | 12.50 | 0.0434999 | 0.0539 | 0.0434999 | 137990 |
| 1736893380 | 0.044 | -0.00675 | -13.30 | 0.0434999 | 0.0472049 | 0.0434999 | 104309 |
| 1736806800 | 0.05075 | 0.00389 | 8.30 | 0.0431 | 0.05075 | 0.0431 | 10916 |
| 1736547720 | 0.04686 | 0.000482 | 1.04 | 0.0485 | 0.058 | 0.0431 | 13339 |
| 1736375340 | 0.046378 | -0.001622 | -3.38 | 0.0431 | 0.05055 | 0.0431 | 51362 |
| 1736288940 | 0.048 | 0.001952 | 4.24 | 0.042 | 0.05 | 0.0415 | 18333 |
| 1736202360 | 0.046048 | 0.005048 | 12.31 | 0.0402 | 0.052 | 0.0402 | 96084 |
| 1735942980 | 0.041 | -0.004 | -8.89 | 0.04336 | 0.04336 | 0.0408 | 43961 |
| 1735856700 | 0.045 | -0.0065 | -12.62 | 0.0496 | 0.05 | 0.042 | 68325 |
| 1735683960 | 0.0515 | 0.0034001 | 7.07 | 0.0696 | 0.0696 | 0.0467 | 58031 |
| 1735597740 | 0.0480999 | -0.0152 | -24.01 | 0.0555 | 0.066 | 0.0467 | 40068 |
| 1735338000 | 0.0633 | 0.0064 | 11.25 | 0.0544 | 0.0692 | 0.0544 | 32498 |
| 1735252020 | 0.0569 | -0.0005 | -0.87 | 0.0499 | 0.057 | 0.0499 | 39198 |
| 1735078200 | 0.0574 | 0.0044 | 8.30 | 0.046 | 0.0651999 | 0.046 | 66981 |
| 1734992400 | 0.053 | 0.0049001 | 10.19 | 0.0385 | 0.07 | 0.0385 | 282208 |
| 1734733200 | 0.0480999 | -0.0019 | -3.80 | 0.063 | 0.063 | 0.045 | 40174 |
| 1734646800 | 0.05 | 0.0053001 | 11.86 | 0.0539 | 0.0563 | 0.04566 | 35582 |
| 1734560940 | 0.0446999 | -0.01094 | -19.66 | 0.05 | 0.0627 | 0.0434999 | 136224 |
| 1734474360 | 0.05564 | 0.00214 | 4.00 | 0.0425 | 0.05564 | 0.0425 | 17146 |
| 1734388140 | 0.0535 | -0.0015 | -2.73 | 0.0425 | 0.0605 | 0.0425 | 60722 |
| 1734128940 | 0.055 | -0.0098 | -15.12 | 0.075 | 0.075 | 0.055 | 25346 |
| 1734042480 | 0.0648 | 0.0076 | 13.29 | 0.07 | 0.0713 | 0.05355 | 12496 |
| 1733955900 | 0.0572 | 0.0049 | 9.37 | 0.0516 | 0.065 | 0.05 | 177092 |
| 1733869200 | 0.0523 | -0.0099 | -15.92 | 0.06 | 0.06675 | 0.0523 | 58767 |
| 1733782800 | 0.0622 | -0.0032 | -4.89 | 0.05 | 0.0713 | 0.05 | 14901 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
