Gladiator Metals Corporation (QB) (GDTRF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0843 | -20.949304175 | 0.4024 | 0.40345 | 0.2975 | 13019 | 0.36961111 | CS |
| 4 | 0.0406 | 14.6306306306 | 0.2775 | 0.4207 | 0.23 | 19847 | 0.35375642 | CS |
| 12 | -0.0219 | -6.44117647059 | 0.34 | 0.4207 | 0.23 | 15054 | 0.3238053 | CS |
| 26 | 0.0581 | 22.3461538462 | 0.26 | 0.5478 | 0.22 | 14402 | 0.35307332 | CS |
| 52 | 0.0455 | 16.6911225238 | 0.2726 | 0.5478 | 0.17 | 16691 | 0.32617413 | CS |
| 156 | 0.0681 | 27.24 | 0.25 | 0.6 | 0.1 | 14716 | 0.33778822 | CS |
| 260 | 0.0681 | 27.24 | 0.25 | 0.6 | 0.1 | 14716 | 0.33778822 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740781260 | 0.3181 | 0.0206 | 6.92 | 0.3333999 | 0.3333999 | 0.3181 | 2490 |
| 1740695340 | 0.2975 | -0.0525 | -15.00 | 0.3532 | 0.3532 | 0.2975 | 7446 |
| 1740608400 | 0.35 | -0.0105 | -2.91 | 0.35 | 0.354 | 0.35 | 11582 |
| 1740522480 | 0.3605 | -0.04295 | -10.65 | 0.35 | 0.3605 | 0.35 | 2600 |
| 1740435600 | 0.4034499 | 0.0161499 | 4.17 | 0.3788 | 0.4034499 | 0.35 | 1168 |
| 1740176400 | 0.3873 | -0.0181 | -4.46 | 0.4024 | 0.4024 | 0.37195 | 42300 |
| 1740090480 | 0.4054 | 0.004 | 1.00 | 0.39465 | 0.4054 | 0.3822 | 6001 |
| 1740003960 | 0.4014 | 0.0217 | 5.72 | 0.4001 | 0.4207 | 0.3762 | 24811 |
| 1739917740 | 0.3797 | -0.0137 | -3.48 | 0.255 | 0.41215 | 0.255 | 15150 |
| 1739572020 | 0.3934 | 0.0434 | 12.40 | 0.3738 | 0.3934 | 0.3144 | 19938 |
| 1739485320 | 0.35 | 0.010734 | 3.16 | 0.3522 | 0.3522 | 0.3451 | 32823 |
| 1739398920 | 0.339266 | 0.0194661 | 6.09 | 0.3283 | 0.339266 | 0.3283 | 3700 |
| 1739312940 | 0.3197999 | -0.0038 | -1.17 | 0.3404499 | 0.35245 | 0.3182 | 3800 |
| 1739226000 | 0.3236 | -0.0272 | -7.75 | 0.3078 | 0.3236 | 0.3 | 35622 |
| 1738967160 | 0.3508 | 0.0261 | 8.04 | 0.3247 | 0.3508 | 0.3247 | 21000 |
| 1738880400 | 0.3247 | -0.0566 | -14.84 | 0.3639 | 0.3641499 | 0.3247 | 5528 |
| 1738794000 | 0.3812999 | 0.0177499 | 4.88 | 0.23 | 0.3927 | 0.23 | 30300 |
| 1738708080 | 0.36355 | 0.06085 | 20.10 | 0.30245 | 0.38855 | 0.30245 | 53585 |
| 1738621740 | 0.3027 | 0.01926 | 6.80 | 0.2785 | 0.34525 | 0.2644 | 38250 |
| 1738362000 | 0.28344 | -0.00531 | -1.84 | 0.2775 | 0.2849999 | 0.27 | 21490 |
| 1738276080 | 0.28875 | -0.01125 | -3.75 | 0.28875 | 0.28875 | 0.28875 | 100 |
| 1738189680 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1738103280 | 0.3 | 0.0148 | 5.19 | 0.2881 | 0.3 | 0.2814999 | 6225 |
| 1738016820 | 0.2852 | -0.009 | -3.06 | 0.3325 | 0.3325 | 0.2763 | 56719 |
| 1737757440 | 0.2942 | -0.0128 | -4.17 | 0.305 | 0.305 | 0.2942 | 13050 |
| 1737671220 | 0.307 | 0.0058 | 1.93 | 0.307 | 0.307 | 0.307 | 6000 |
| 1737584640 | 0.3012 | -0.0028 | -0.92 | 0.3194 | 0.33165 | 0.301 | 13600 |
| 1737498540 | 0.304 | 0.0196 | 6.89 | 0.316 | 0.316 | 0.304 | 15066 |
| 1737152880 | 0.2844 | -0.0156 | -5.20 | 0.3468 | 0.3468 | 0.2828 | 20100 |
| 1737066420 | 0.3 | 0.0195 | 6.95 | 0.2864 | 0.3 | 0.2864 | 8500 |
| 1736979720 | 0.2805 | -0.0432 | -13.35 | 0.33 | 0.33 | 0.2805 | 16429 |
| 1736893380 | 0.3237 | 0.03025 | 10.31 | 0.3 | 0.3237 | 0.3 | 24361 |
| 1736806800 | 0.29345 | -0.00395 | -1.33 | 0.2824 | 0.29345 | 0.2824 | 6940 |
| 1736547720 | 0.2974 | -0.0026 | -0.87 | 0.3 | 0.3009 | 0.2974 | 7300 |
| 1736375340 | 0.3 | 0.0017 | 0.57 | 0.2945 | 0.3 | 0.2945 | 6808 |
| 1736288940 | 0.2983 | 0.0083 | 2.86 | 0.27 | 0.2983 | 0.27 | 1101 |
| 1736202360 | 0.29 | 0.0004 | 0.14 | 0.2896 | 0.29298 | 0.2864 | 29500 |
| 1735942980 | 0.2896 | 0.0015 | 0.52 | 0.2818 | 0.3 | 0.2818 | 22999 |
| 1735856700 | 0.2881 | -0.0002 | -0.07 | 0.2805 | 0.2881 | 0.2805 | 3600 |
| 1735683960 | 0.2883 | -0.0066 | -2.24 | 0.2847 | 0.2969 | 0.2826 | 18200 |
| 1735597740 | 0.2949 | -0.0127 | -4.13 | 0.2796 | 0.2949 | 0.27065 | 20250 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
