Gladiator Metals Corporation (QB) (GDTRF)
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 | 0.0276 | 9.85714285714 | 0.28 | 0.3076 | 0.28 | 13197 | 0.29161096 | CS |
| 4 | -0.0969 | -23.955500618 | 0.4045 | 0.4045 | 0.26985 | 8309 | 0.3168396 | CS |
| 12 | -0.008885 | -2.80740003476 | 0.316485 | 0.5478 | 0.26985 | 12050 | 0.40885409 | CS |
| 26 | 0.0781 | 34.0305010893 | 0.2295 | 0.5478 | 0.1811 | 11047 | 0.35009265 | CS |
| 52 | -0.0923 | -23.0807701925 | 0.3999 | 0.5478 | 0.17 | 15786 | 0.32511032 | CS |
| 156 | 0.0576 | 23.04 | 0.25 | 0.6 | 0.1 | 14435 | 0.33915223 | CS |
| 260 | 0.0576 | 23.04 | 0.25 | 0.6 | 0.1 | 14435 | 0.33915223 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735338000 | 0.3076 | 0.0117 | 3.95 | 0.3076 | 0.3076 | 0.2891 | 490 |
| 1735251000 | 0.2959 | 0 | 0.00 | 0.2959 | 0.2959 | 0.2959 | 0 |
| 1735078200 | 0.2959 | 0.0159 | 5.68 | 0.28 | 0.2959 | 0.28 | 28060 |
| 1734992400 | 0.28 | -0.0109 | -3.75 | 0.28 | 0.28 | 0.28 | 11040 |
| 1734733200 | 0.2909 | -0.0135 | -4.43 | 0.2972 | 0.2972 | 0.26985 | 15720 |
| 1734646800 | 0.3044 | 0.0146 | 5.04 | 0.3044 | 0.3044 | 0.3044 | 400 |
| 1734560940 | 0.2898 | -0.0157 | -5.14 | 0.2898 | 0.2898 | 0.2898 | 1000 |
| 1734474360 | 0.3055 | 0.00015 | 0.05 | 0.3402 | 0.3402 | 0.3055 | 11320 |
| 1734388140 | 0.30535 | 0.00735 | 2.47 | 0.30245 | 0.30535 | 0.302 | 3725 |
| 1734128940 | 0.298 | -0.024 | -7.45 | 0.3148 | 0.3151 | 0.2944 | 13690 |
| 1734042480 | 0.322 | -0.0085 | -2.57 | 0.322 | 0.322 | 0.322 | 2505 |
| 1733955900 | 0.3305 | -0.0067 | -1.99 | 0.33225 | 0.33225 | 0.3305 | 3745 |
| 1733869200 | 0.3372 | 0 | 0.00 | 0.3372 | 0.3372 | 0.3372 | 0 |
| 1733782800 | 0.3372 | -0.0013 | -0.38 | 0.34 | 0.365 | 0.3372 | 2110 |
| 1733523900 | 0.3385 | 0 | 0.00 | 0.3385 | 0.3385 | 0.3385 | 0 |
| 1733437500 | 0.3385 | -0.0431 | -11.29 | 0.36 | 0.3623 | 0.33065 | 22243 |
| 1733350980 | 0.3816 | -0.00605 | -1.56 | 0.38075 | 0.3816 | 0.38075 | 2153 |
| 1733264700 | 0.38765 | -0.01235 | -3.09 | 0.38765 | 0.38765 | 0.38765 | 7042 |
| 1733178180 | 0.4 | 0.03265 | 8.89 | 0.4045 | 0.4045 | 0.386 | 7705 |
| 1732918200 | 0.36735 | -0.05905 | -13.85 | 0.365 | 0.4079999 | 0.365 | 27238 |
| 1732746540 | 0.4264 | -0.0235 | -5.22 | 0.4546 | 0.4546 | 0.4264 | 1900 |
| 1732660140 | 0.4499 | 0.0014 | 0.31 | 0.44955 | 0.4499 | 0.4281 | 910 |
| 1732573560 | 0.4485 | -0.01298 | -2.81 | 0.45 | 0.45 | 0.4256 | 6199 |
| 1732314000 | 0.46148 | -0.01852 | -3.86 | 0.46394 | 0.46394 | 0.46148 | 3013 |
| 1732227900 | 0.48 | -0.01074 | -2.19 | 0.50895 | 0.509 | 0.48 | 36204 |
| 1732141740 | 0.49074 | 0.05344 | 12.22 | 0.45 | 0.5004999 | 0.45 | 40000 |
| 1732054800 | 0.4373 | 0.0528 | 13.73 | 0.43295 | 0.4586 | 0.3976 | 12025 |
| 1731968640 | 0.3845 | -0.0112 | -2.83 | 0.3201 | 0.4104999 | 0.3201 | 6198 |
| 1731709260 | 0.3957 | -0.01125 | -2.76 | 0.3068 | 0.4168 | 0.3068 | 8800 |
| 1731622800 | 0.40695 | 0.01415 | 3.60 | 0.4040599 | 0.40695 | 0.4009 | 4220 |
| 1731536760 | 0.3928 | 0.0075001 | 1.95 | 0.3958999 | 0.3958999 | 0.39275 | 3000 |
| 1731450480 | 0.3852999 | -0.04015 | -9.44 | 0.3852999 | 0.3852999 | 0.3852999 | 196 |
| 1731363600 | 0.42545 | -0.02075 | -4.65 | 0.42545 | 0.42545 | 0.42545 | 9524 |
| 1731104400 | 0.4462 | 0.0467 | 11.69 | 0.4428 | 0.46505 | 0.4428 | 10618 |
| 1731018540 | 0.3995 | -0.0003 | -0.08 | 0.37475 | 0.3995 | 0.37475 | 5250 |
| 1730931600 | 0.3998 | 0.02655 | 7.11 | 0.3998 | 0.3998 | 0.3998 | 500 |
| 1730845560 | 0.37325 | 0 | 0.00 | 0.37325 | 0.37325 | 0.37325 | 0 |
| 1730759160 | 0.37325 | -0.0783 | -17.34 | 0.3966 | 0.4405 | 0.37325 | 6772 |
| 1730496420 | 0.45155 | 0.00087 | 0.19 | 0.3966 | 0.45155 | 0.3966 | 1344 |
| 1730409780 | 0.45068 | 0.00068 | 0.15 | 0.4408 | 0.45068 | 0.4408 | 4585 |
| 1730323500 | 0.45 | 0.0277 | 6.56 | 0.3966 | 0.46705 | 0.3966 | 8300 |
| 1730237280 | 0.4223 | -0.058 | -12.08 | 0.4407 | 0.4407 | 0.4223 | 8087 |
| 1730150880 | 0.4803 | -0.0265 | -5.23 | 0.4919 | 0.5235 | 0.4803 | 18256 |
| 1729891500 | 0.5068 | 0.0081 | 1.62 | 0.51 | 0.5478 | 0.5068 | 19425 |
| 1729805160 | 0.4987 | 0.0556 | 12.55 | 0.5 | 0.51 | 0.4987 | 62536 |
| 1729718940 | 0.4431 | -0.00945 | -2.09 | 0.4431 | 0.4431 | 0.4431 | 7126 |
| 1729632300 | 0.45255 | 0.02415 | 5.64 | 0.45786 | 0.4817 | 0.45255 | 10411 |
| 1729545600 | 0.4284 | 0.01555 | 3.77 | 0.4394 | 0.47 | 0.4099999 | 31811 |
| 1729286400 | 0.41285 | 0.08285 | 25.11 | 0.35 | 0.46 | 0.35 | 85399 |
| 1729200000 | 0.33 | -0.03 | -8.33 | 0.3269 | 0.33 | 0.3269 | 4005 |
| 1729113960 | 0.36 | 0.02995 | 9.07 | 0.36 | 0.36 | 0.36 | 1070 |
| 1729027620 | 0.33005 | 0 | 0.00 | 0.33005 | 0.33005 | 0.33005 | 0 |
| 1728941220 | 0.33005 | -0.011374 | -3.33 | 0.36 | 0.36 | 0.33005 | 350 |
| 1728681900 | 0.341424 | -0.007576 | -2.17 | 0.3249 | 0.341424 | 0.3249 | 3500 |
| 1728595560 | 0.349 | 0.04118 | 13.38 | 0.3 | 0.349 | 0.3 | 11115 |
| 1728508800 | 0.30782 | -0.00868 | -2.74 | 0.30782 | 0.30782 | 0.30782 | 1076 |
| 1728422580 | 0.3165 | 0.0177 | 5.92 | 0.316485 | 0.3207 | 0.3155 | 32681 |
| 1728336420 | 0.2988 | 0 | 0.00 | 0.2988 | 0.2988 | 0.2988 | 0 |
| 1728077220 | 0.2988 | 0.0088 | 3.03 | 0.29 | 0.2988 | 0.29 | 33649 |
| 1727990760 | 0.29 | -0.02175 | -6.98 | 0.29 | 0.29 | 0.29 | 29000 |
| 1727904000 | 0.31175 | -0.00615 | -1.93 | 0.32 | 0.32 | 0.31175 | 12100 |
| 1727818140 | 0.3179 | 0.0079 | 2.55 | 0.3007 | 0.3179 | 0.3007 | 2800 |
| 1727731200 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
