Hercules Metals Corporation (QB) (BADEF)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0104 | 2.58964143426 | 0.4016 | 0.4253 | 0.3724 | 134563 | 0.40541526 | CS |
| 4 | 0.00235 | 0.573660441841 | 0.40965 | 0.4561 | 0.35 | 174150 | 0.4034569 | CS |
| 12 | 0.0591 | 16.7469538113 | 0.3529 | 0.485 | 0.32865 | 219400 | 0.39628566 | CS |
| 26 | 0.017 | 4.30379746835 | 0.395 | 0.5675 | 0.32865 | 220816 | 0.41774374 | CS |
| 52 | -0.268 | -39.4117647059 | 0.68 | 0.7573 | 0.32865 | 303098 | 0.51907995 | CS |
| 156 | 0.326 | 379.069767442 | 0.086 | 1.2 | 0.0393 | 309611 | 0.44496868 | CS |
| 260 | 0.326 | 379.069767442 | 0.086 | 1.2 | 0.0393 | 309611 | 0.44496868 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738621740 | 0.396 | -0.01375 | -3.36 | 0.3724 | 0.4073 | 0.3724 | 70347 |
| 1738362000 | 0.40975 | -0.00025 | -0.06 | 0.4094999 | 0.4253 | 0.4094999 | 90721 |
| 1738276080 | 0.4099999 | 0.0249999 | 6.49 | 0.4 | 0.42 | 0.3948 | 430067 |
| 1738189740 | 0.385 | 0.0006 | 0.16 | 0.3847999 | 0.39616 | 0.3847999 | 23040 |
| 1738103280 | 0.3844 | -0.00728 | -1.86 | 0.4016 | 0.4016 | 0.3829 | 58638 |
| 1738016820 | 0.3916799 | -0.002955 | -0.75 | 0.3915 | 0.4006 | 0.3802 | 168878 |
| 1737757440 | 0.394635 | 0.019635 | 5.24 | 0.3905 | 0.3998 | 0.38231 | 224938 |
| 1737671220 | 0.375 | -0.0029 | -0.77 | 0.3787 | 0.3825 | 0.37275 | 175473 |
| 1737584640 | 0.3779 | -0.01784 | -4.51 | 0.35 | 0.4 | 0.35 | 220644 |
| 1737498540 | 0.39574 | -0.01426 | -3.48 | 0.42 | 0.42 | 0.3864 | 223964 |
| 1737152880 | 0.4099999 | 0.0044699 | 1.10 | 0.40658 | 0.4326 | 0.3993 | 181026 |
| 1737066420 | 0.40553 | -0.02447 | -5.69 | 0.4249 | 0.42755 | 0.40535 | 103795 |
| 1736979720 | 0.43 | 0.0124 | 2.97 | 0.43 | 0.4561 | 0.4099999 | 412514 |
| 1736893380 | 0.4176 | 0.0139 | 3.44 | 0.4039 | 0.4176 | 0.3839 | 259309 |
| 1736806800 | 0.4037 | 0.01753 | 4.54 | 0.3999 | 0.4052 | 0.37715 | 348701 |
| 1736547720 | 0.38617 | -0.00883 | -2.24 | 0.4008 | 0.4099999 | 0.385 | 39128 |
| 1736375340 | 0.395 | -0.01015 | -2.51 | 0.395 | 0.3987 | 0.379 | 57514 |
| 1736288940 | 0.40515 | -0.01485 | -3.54 | 0.40965 | 0.42 | 0.3945 | 46001 |
| 1736202360 | 0.42 | -0.0002 | -0.05 | 0.432 | 0.43765 | 0.4182 | 8264 |
| 1735942980 | 0.4202 | 0.0222 | 5.58 | 0.4079 | 0.4202 | 0.3829 | 108319 |
| 1735856700 | 0.398 | 0.00456 | 1.16 | 0.4079 | 0.4079 | 0.3898 | 222572 |
| 1735683960 | 0.39344 | 0.02334 | 6.31 | 0.368 | 0.399 | 0.368 | 526452 |
| 1735597740 | 0.3701 | -0.029543 | -7.39 | 0.38 | 0.3907 | 0.3695 | 166123 |
| 1735338000 | 0.399643 | -0.004757 | -1.18 | 0.378422 | 0.4 | 0.378422 | 49063 |
| 1735252020 | 0.4044 | 0.02535 | 6.69 | 0.428 | 0.428 | 0.368 | 38000 |
| 1735078200 | 0.37905 | 0.00991 | 2.68 | 0.375 | 0.3874 | 0.3729 | 46165 |
| 1734992400 | 0.36914 | -0.02056 | -5.28 | 0.3897 | 0.3897 | 0.3649 | 227601 |
| 1734733200 | 0.3897 | -0.0063 | -1.59 | 0.42 | 0.42 | 0.3897 | 92185 |
| 1734646800 | 0.396 | -0.0005 | -0.13 | 0.3932899 | 0.4062 | 0.3852999 | 230128 |
| 1734560940 | 0.3965 | -0.02785 | -6.56 | 0.4309 | 0.4309 | 0.39605 | 194894 |
| 1734474360 | 0.42435 | 0.00435 | 1.04 | 0.4173 | 0.4312 | 0.4094999 | 48917 |
| 1734388140 | 0.42 | -0.00535 | -1.26 | 0.4173 | 0.43295 | 0.4173 | 67265 |
| 1734128940 | 0.42535 | -0.00315 | -0.74 | 0.4173 | 0.42545 | 0.4173 | 24341 |
| 1734042480 | 0.4285 | -0.00155 | -0.36 | 0.42415 | 0.44118 | 0.416 | 120772 |
| 1733955900 | 0.43005 | -0.00935 | -2.13 | 0.4099999 | 0.44475 | 0.4099999 | 181958 |
| 1733869200 | 0.4394 | 0.0025 | 0.57 | 0.425 | 0.4569 | 0.4099999 | 127009 |
| 1733782800 | 0.4369 | 0.0018 | 0.41 | 0.43365 | 0.4627 | 0.4255 | 479010 |
| 1733523600 | 0.4351 | -0.0118 | -2.64 | 0.43 | 0.4392 | 0.424 | 136836 |
| 1733437500 | 0.4469 | -0.0103 | -2.25 | 0.4719 | 0.4747 | 0.44495 | 107628 |
| 1733350980 | 0.4572 | -0.0057 | -1.23 | 0.453 | 0.485 | 0.453 | 150783 |
| 1733264700 | 0.4629 | 0.0408 | 9.67 | 0.4322 | 0.47 | 0.4292 | 297033 |
| 1733178180 | 0.4221 | 0.0121001 | 2.95 | 0.4165499 | 0.4395 | 0.4 | 206063 |
| 1732918200 | 0.4099999 | 0.0033999 | 0.84 | 0.405 | 0.42106 | 0.4038 | 120604 |
| 1732746540 | 0.4066 | 0.02125 | 5.51 | 0.3669 | 0.4066 | 0.3669 | 302274 |
| 1732660140 | 0.38535 | 0.00075 | 0.20 | 0.3871 | 0.3927 | 0.37123 | 220082 |
| 1732573560 | 0.3846 | 0.0195 | 5.34 | 0.3846 | 0.394 | 0.3768 | 118013 |
| 1732314000 | 0.3651 | 0.0005 | 0.14 | 0.389 | 0.389 | 0.3505 | 498542 |
| 1732227900 | 0.3646 | -0.0231 | -5.96 | 0.3877 | 0.3938 | 0.35765 | 120154 |
| 1732141740 | 0.3877 | 0.0073 | 1.92 | 0.375 | 0.3926 | 0.35735 | 533304 |
| 1732054800 | 0.3804 | 0.0126 | 3.43 | 0.38 | 0.4055 | 0.33 | 2270313 |
| 1731968640 | 0.3678 | 0.0179 | 5.12 | 0.364 | 0.37635 | 0.3439999 | 332678 |
| 1731709260 | 0.3499 | 0.01427 | 4.25 | 0.329 | 0.35 | 0.32865 | 245215 |
| 1731622800 | 0.33563 | -0.00437 | -1.29 | 0.34 | 0.35 | 0.33563 | 138711 |
| 1731536760 | 0.34 | -0.02395 | -6.58 | 0.37 | 0.37 | 0.3374 | 101084 |
| 1731450480 | 0.36395 | 0.01095 | 3.10 | 0.3529 | 0.3706999 | 0.3425 | 73921 |
| 1731363600 | 0.353 | -0.0106 | -2.92 | 0.37 | 0.37 | 0.35 | 155050 |
| 1731104400 | 0.3636 | -0.02752 | -7.04 | 0.3962 | 0.4005 | 0.3636 | 97579 |
| 1731018540 | 0.39112 | 0.0138701 | 3.68 | 0.3756 | 0.4007 | 0.3679 | 81992 |
| 1730931600 | 0.3772499 | -0.01275 | -3.27 | 0.381 | 0.381 | 0.35485 | 208535 |
| 1730845680 | 0.39 | 0 | 0.00 | 0.39 | 0.3963999 | 0.39 | 73403 |
| 1730759160 | 0.39 | -0.0098 | -2.45 | 0.405 | 0.4106 | 0.371 | 161231 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
