High Country Bancorp Inc (QX) (HCBC)
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 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | -1.05 | -3.36538461538 | 31.2 | 34 | 30 | 870 | 31.14201725 | CS |
| 12 | -3.34 | -9.97312630636 | 33.49 | 34 | 30 | 1010 | 31.33699062 | CS |
| 26 | -0.85 | -2.74193548387 | 31 | 35 | 30 | 950 | 31.64483702 | CS |
| 52 | -1.3 | -4.13354531002 | 31.45 | 35 | 28.76 | 837 | 31.32205298 | CS |
| 156 | -14.15 | -31.9413092551 | 44.3 | 45 | 28.76 | 820 | 34.74476199 | CS |
| 260 | -14.85 | -33 | 45 | 47 | 23 | 848 | 36.8676452 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739917740 | 30.15 | 0 | 0.00 | 30.15 | 30.15 | 30.15 | 0 |
| 1739572140 | 30.15 | 0 | 0.00 | 30.15 | 30.15 | 30.15 | 0 |
| 1739485740 | 30.15 | 0 | 0.00 | 30.15 | 30.15 | 30.15 | 0 |
| 1739399340 | 30.15 | 0 | 0.00 | 30.15 | 30.15 | 30.15 | 0 |
| 1739312940 | 30.15 | -1.6 | -5.04 | 30.5 | 30.5 | 30 | 3664 |
| 1739226000 | 31.75 | 0.25 | 0.79 | 31.75 | 31.75 | 31.75 | 1310 |
| 1738967160 | 31.5 | -0.45 | -1.41 | 31.52 | 31.52 | 31.5 | 746 |
| 1738880400 | 31.95 | -0.05 | -0.16 | 31.95 | 31.95 | 31.8375 | 605 |
| 1738794000 | 32 | -0.01 | -0.03 | 32 | 32 | 32 | 104 |
| 1738708140 | 32.009999 | 0 | 0.00 | 32.009999 | 32.009999 | 32.009999 | 0 |
| 1738621740 | 32.009999 | -0.03 | -0.09 | 32 | 32.009999 | 32 | 415 |
| 1738362000 | 32.04 | -0.21 | -0.65 | 33 | 34 | 32.04 | 1346 |
| 1738276140 | 32.25 | 0 | 0.00 | 32.25 | 32.25 | 32.25 | 0 |
| 1738189740 | 32.25 | 0.25 | 0.78 | 32 | 32.25 | 32 | 300 |
| 1738103220 | 32 | 0 | 0.00 | 32 | 32 | 32 | 0 |
| 1738016820 | 32 | 0.8 | 2.56 | 32 | 32 | 32 | 100 |
| 1737757440 | 31.2 | 0.44 | 1.43 | 31.2 | 31.2 | 31.2 | 105 |
| 1737671340 | 30.76 | 0 | 0.00 | 30.76 | 30.76 | 30.76 | 0 |
| 1737584940 | 30.76 | 0 | 0.00 | 30.76 | 30.76 | 30.76 | 0 |
| 1737498540 | 30.76 | 0.14 | 0.46 | 30.76 | 30.76 | 30.76 | 100 |
| 1737152880 | 30.62 | -0.14 | -0.46 | 30.62 | 30.62 | 30.62 | 100 |
| 1737066180 | 30.76 | 0 | 0.00 | 30.76 | 30.76 | 30.76 | 0 |
| 1736979780 | 30.76 | 0 | 0.00 | 30.76 | 30.76 | 30.76 | 0 |
| 1736893380 | 30.76 | 0.1 | 0.33 | 30.71 | 30.76 | 30.61 | 1310 |
| 1736806920 | 30.66 | 0 | 0.00 | 30.66 | 30.66 | 30.66 | 0 |
| 1736547720 | 30.66 | 0.01 | 0.03 | 30.75 | 30.7825 | 30.66 | 3804 |
| 1736375340 | 30.65 | 0 | 0.00 | 30.65 | 30.65 | 30.65 | 0 |
| 1736288940 | 30.65 | 0.05 | 0.16 | 30.65 | 30.65 | 30.65 | 500 |
| 1736202360 | 30.6 | -0.4 | -1.29 | 30.8 | 30.8 | 30.52 | 2487 |
| 1735943100 | 31 | 0 | 0.00 | 31 | 31 | 31 | 0 |
| 1735856700 | 31 | 0.25 | 0.81 | 31 | 31 | 31 | 105 |
| 1735683960 | 30.75 | -0.05 | -0.16 | 30.75 | 30.75 | 30.75 | 150 |
| 1735597740 | 30.8 | -0.2 | -0.65 | 30.8 | 30.8 | 30.8 | 449 |
| 1735338000 | 31 | -0.5 | -1.59 | 31 | 31 | 31 | 548 |
| 1735251000 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 31.5 | 0 |
| 1735078200 | 31.5 | 0 | 0.00 | 30.75 | 31.5 | 30.75 | 933 |
| 1734992400 | 31.5 | 0.85 | 2.76 | 31.5 | 31.5 | 31.5 | 2001 |
| 1734733200 | 30.6545 | -0.85 | -2.68 | 30.61 | 30.6545 | 30.61 | 600 |
| 1734647340 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 31.5 | 0 |
| 1734560940 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 31.5 | 0 |
| 1734474540 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 31.5 | 0 |
| 1734388140 | 31.5 | 0.5 | 1.61 | 31 | 31.5 | 30.55 | 3472 |
| 1734128400 | 31 | 0 | 0.00 | 31 | 31 | 31 | 0 |
| 1734042000 | 31 | 0 | 0.00 | 31 | 31 | 31 | 0 |
| 1733955600 | 31 | 0 | 0.00 | 31 | 31 | 31 | 0 |
| 1733869200 | 31 | -0.5 | -1.59 | 30.57 | 31 | 30.57 | 652 |
| 1733782800 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 31.5 | 0 |
| 1733523600 | 31.5 | -0.25 | -0.79 | 31.5 | 31.5 | 31.5 | 100 |
| 1733437500 | 31.75 | 0 | 0.00 | 31.75 | 31.75 | 31.75 | 1084 |
| 1733350980 | 31.75 | -0.25 | -0.78 | 32 | 32 | 30.5 | 1400 |
| 1733264700 | 32 | -0.7 | -2.14 | 32.799999 | 32.799999 | 32 | 684 |
| 1733178180 | 32.7 | -0.55 | -1.65 | 32.7 | 32.7 | 32.7 | 500 |
| 1732918200 | 33.25 | -0.24 | -0.72 | 33.25 | 33.25 | 33.25 | 1600 |
| 1732746540 | 33.49 | 0.54 | 1.64 | 33.49 | 33.49 | 32.891199 | 1035 |
| 1732660140 | 32.95 | -0.54 | -1.61 | 32.95 | 32.95 | 32.95 | 180 |
| 1732573200 | 33.49 | 0 | 0.00 | 33.49 | 33.49 | 33.49 | 0 |
| 1732314000 | 33.49 | 0.49 | 1.48 | 33.46 | 33.49 | 33.46 | 965 |
| 1732228140 | 33 | 0 | 0.00 | 33 | 33 | 33 | 0 |
| 1732141740 | 33 | -0.22 | -0.66 | 33.25 | 33.25 | 32.975 | 8236 |
| 1732054800 | 33.22 | -1.78 | -5.09 | 33.22 | 33.22 | 33.22 | 175 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
