Holcim Ltd (PK) (HCMLF)
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 | 0 | 0 | 93.75 | 0 | 0 | 0 | CS |
| 4 | -6.25 | -6.25 | 100 | 101.12 | 93.75 | 559 | 98.26753131 | CS |
| 12 | -2.92 | -3.02058549705 | 96.67 | 104.94 | 93.75 | 536 | 99.48873914 | CS |
| 26 | -0.25 | -0.265957446809 | 94 | 104.94 | 85.38 | 699 | 95.72115287 | CS |
| 52 | 16.24 | 20.9521352084 | 77.51 | 104.94 | 72.7441 | 1073 | 85.72152736 | CS |
| 156 | 41.15 | 78.2319391635 | 52.6 | 104.94 | 39.8 | 1876 | 61.41633065 | CS |
| 260 | 39.1475 | 71.6954351907 | 54.6025 | 104.94 | 27.71 | 2262 | 53.76565947 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736547720 | 93.75 | -2.13 | -2.22 | 93.75 | 93.75 | 93.75 | 2052 |
| 1736375100 | 95.875 | 0 | 0.00 | 95.875 | 95.875 | 95.875 | 0 |
| 1736288700 | 95.875 | 0 | 0.00 | 95.875 | 95.875 | 95.875 | 0 |
| 1736202300 | 95.875 | 0 | 0.00 | 95.875 | 95.875 | 95.875 | 0 |
| 1735943100 | 95.875 | 0 | 0.00 | 95.875 | 95.875 | 95.875 | 0 |
| 1735856700 | 95.875 | -1.98 | -2.02 | 96.25 | 96.25 | 95.875 | 384 |
| 1735683000 | 97.85 | 0 | 0.00 | 97.85 | 97.85 | 97.85 | 0 |
| 1735596600 | 97.85 | 0 | 0.00 | 97.85 | 97.85 | 97.85 | 0 |
| 1735337400 | 97.85 | 0 | 0.00 | 97.85 | 97.85 | 97.85 | 0 |
| 1735251000 | 97.85 | 0 | 0.00 | 97.85 | 97.85 | 97.85 | 0 |
| 1735078200 | 97.85 | -0.2 | -0.20 | 97.85 | 97.85 | 97.85 | 155 |
| 1734992400 | 98.05 | 0 | 0.00 | 98.05 | 98.05 | 98.05 | 0 |
| 1734733200 | 98.05 | 0 | 0.00 | 98.05 | 98.05 | 98.05 | 0 |
| 1734646800 | 98.05 | 0.2 | 0.20 | 98.05 | 98.05 | 98.05 | 210 |
| 1734560940 | 97.85 | -2.15 | -2.15 | 97.9 | 101.12 | 97.85 | 1170 |
| 1734474540 | 100 | 0 | 0.00 | 100 | 100 | 100 | 0 |
| 1734388140 | 100 | -3.16 | -3.06 | 100 | 100 | 100 | 876 |
| 1734128880 | 103.16 | 0 | 0.00 | 103.16 | 103.16 | 103.16 | 0 |
| 1734042480 | 103.16 | 1.16 | 1.14 | 103.16 | 103.16 | 103.16 | 165 |
| 1733955900 | 102 | -1.1 | -1.07 | 101.97 | 102 | 101.97 | 1007 |
| 1733869200 | 103.1 | 0.44 | 0.43 | 103.1 | 103.1 | 103.1 | 190 |
| 1733782800 | 102.655 | -0.35 | -0.33 | 102.5 | 102.655 | 102.5 | 201 |
| 1733523780 | 103 | 0 | 0.00 | 103 | 103 | 103 | 0 |
| 1733437380 | 103 | 0 | 0.00 | 103 | 103 | 103 | 0 |
| 1733350980 | 103 | 0.4 | 0.39 | 103 | 103 | 103 | 550 |
| 1733264700 | 102.6005 | 1 | 0.98 | 104.94 | 104.94 | 102.6005 | 232 |
| 1733178540 | 101.6 | 0 | 0.00 | 101.6 | 101.6 | 101.6 | 0 |
| 1732919340 | 101.6 | 0 | 0.00 | 101.6 | 101.6 | 101.6 | 0 |
| 1732746540 | 101.6 | 0 | 0.00 | 101.6 | 101.6 | 101.6 | 0 |
| 1732660140 | 101.6 | 1.6 | 1.60 | 101.6 | 101.6 | 101.6 | 265 |
| 1732573260 | 100 | 0 | 0.00 | 100 | 100 | 100 | 0 |
| 1732314060 | 100 | 0 | 0.00 | 100 | 100 | 100 | 0 |
| 1732227660 | 100 | 0 | 0.00 | 100 | 100 | 100 | 0 |
| 1732141260 | 100 | 0 | 0.00 | 100 | 100 | 100 | 0 |
| 1732054860 | 100 | 0 | 0.00 | 100 | 100 | 100 | 0 |
| 1731968460 | 100 | 0 | 0.00 | 100 | 100 | 100 | 0 |
| 1731709260 | 100 | -3 | -2.91 | 100 | 100 | 100 | 377 |
| 1731623160 | 103 | 0 | 0.00 | 103 | 103 | 103 | 0 |
| 1731536760 | 103 | 5.95 | 6.13 | 103 | 103 | 103 | 605 |
| 1731446580 | 97.05 | 0 | 0.00 | 97.05 | 97.05 | 97.05 | 0 |
| 1731360180 | 97.05 | 0 | 0.00 | 97.05 | 97.05 | 97.05 | 0 |
| 1731100980 | 97.05 | 0 | 0.00 | 97.05 | 97.05 | 97.05 | 0 |
| 1731014580 | 97.05 | 0 | 0.00 | 97.05 | 97.05 | 97.05 | 0 |
| 1730928180 | 97.05 | 0 | 0.00 | 97.05 | 97.05 | 97.05 | 0 |
| 1730841780 | 97.05 | 0 | 0.00 | 97.05 | 97.05 | 97.05 | 0 |
| 1730755380 | 97.05 | 0 | 0.00 | 97.05 | 97.05 | 97.05 | 0 |
| 1730496180 | 97.05 | 0 | 0.00 | 97.05 | 97.05 | 97.05 | 0 |
| 1730409780 | 97.05 | -0.86 | -0.88 | 98.9 | 98.9 | 97.05 | 500 |
| 1730323500 | 97.912 | -0.12 | -0.12 | 97.912 | 97.912 | 97.912 | 1338 |
| 1730237280 | 98.03 | 0 | 0.00 | 98.03 | 98.03 | 98.03 | 0 |
| 1730150880 | 98.03 | 0.33 | 0.34 | 100.2 | 100.2 | 98.03 | 1313 |
| 1729891740 | 97.7 | 0 | 0.00 | 97.7 | 97.7 | 97.7 | 0 |
| 1729805340 | 97.7 | 0 | 0.00 | 97.7 | 97.7 | 97.7 | 0 |
| 1729718940 | 97.7 | 0.66 | 0.68 | 97.7 | 97.7 | 97.7 | 360 |
| 1729632300 | 97.0415 | 1.3 | 1.36 | 96.67 | 97.0415 | 96.67 | 280 |
| 1729545600 | 95.74 | 0 | 0.00 | 95.74 | 95.74 | 95.74 | 0 |
| 1729286400 | 95.74 | 0 | 0.00 | 95.74 | 95.74 | 95.74 | 0 |
| 1729200000 | 95.74 | -2.65 | -2.69 | 95.74 | 95.74 | 95.74 | 202 |
| 1729113960 | 98.39 | 3.39 | 3.57 | 98.36 | 98.43 | 97.86 | 1100 |
| 1729027620 | 95 | 0 | 0.00 | 95 | 95 | 95 | 0 |
| 1728941220 | 95 | -2 | -2.06 | 95 | 95 | 95 | 545 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
