Hypercharge Networks Corporation (QB) (HCNWF)
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 | -0.0004 | -0.444444444444 | 0.09 | 0.1067 | 0.0726 | 57634 | 0.08722314 | CS |
| 4 | 0.012 | 15.4639175258 | 0.0776 | 0.1067 | 0.07 | 55590 | 0.07964497 | CS |
| 12 | -0.0474 | -34.598540146 | 0.137 | 0.15 | 0.07 | 62167 | 0.09573275 | CS |
| 26 | -0.0154 | -14.6666666667 | 0.105 | 0.191 | 0.07 | 64342 | 0.10888107 | CS |
| 52 | -0.3304 | -78.6666666667 | 0.42 | 0.736 | 0.07 | 97759 | 0.24351391 | CS |
| 156 | -0.9104 | -91.04 | 1 | 4.503655 | 0.07 | 380585 | 1.33466343 | CS |
| 260 | -0.9104 | -91.04 | 1 | 4.503655 | 0.07 | 380585 | 1.33466343 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721942400 | 0.0896 | 0.0048 | 5.66 | 0.0726 | 0.1 | 0.0726 | 43082 |
| 1721856480 | 0.0848 | -0.001 | -1.17 | 0.1 | 0.1 | 0.078 | 10450 |
| 1721770140 | 0.0858 | -0.00358 | -4.01 | 0.0736 | 0.0882 | 0.0736 | 35401 |
| 1721683740 | 0.08938 | 0.00198 | 2.27 | 0.074 | 0.1 | 0.074 | 74614 |
| 1721424180 | 0.0874 | 0.0042 | 5.05 | 0.0859 | 0.1067 | 0.081 | 140350 |
| 1721337960 | 0.0832 | 0.0054001 | 6.94 | 0.09 | 0.09 | 0.074 | 27355 |
| 1721251320 | 0.0777999 | 0.0037999 | 5.14 | 0.08 | 0.092 | 0.07 | 66780 |
| 1721164920 | 0.074 | 0.0016 | 2.21 | 0.078 | 0.085 | 0.074 | 89051 |
| 1721078940 | 0.0724 | -0.01045 | -12.61 | 0.078 | 0.08 | 0.0709999 | 48696 |
| 1720819200 | 0.0828499 | 0.0078499 | 10.47 | 0.07 | 0.085 | 0.07 | 5879 |
| 1720733280 | 0.075 | -0.00458 | -5.76 | 0.072 | 0.085 | 0.072 | 26038 |
| 1720646880 | 0.07958 | 0.00108 | 1.38 | 0.076 | 0.081 | 0.076 | 128880 |
| 1720560540 | 0.0785 | -0.0055 | -6.55 | 0.073 | 0.085 | 0.072 | 20561 |
| 1720473600 | 0.084 | 0.012 | 16.67 | 0.075 | 0.084 | 0.075 | 29587 |
| 1720214640 | 0.072 | -0.0077 | -9.66 | 0.074 | 0.085 | 0.072 | 9701 |
| 1720041000 | 0.0796999 | 0.0036999 | 4.87 | 0.0717 | 0.0796999 | 0.07 | 7961 |
| 1719955740 | 0.076 | 0.0028 | 3.83 | 0.07 | 0.082 | 0.07 | 86902 |
| 1719868980 | 0.0732 | -0.0068 | -8.50 | 0.082 | 0.082 | 0.0709999 | 9234 |
| 1719610020 | 0.08 | 0.0077 | 10.65 | 0.0777999 | 0.082 | 0.072 | 130366 |
| 1719523200 | 0.0723 | -0.0077 | -9.63 | 0.0776 | 0.08 | 0.07 | 108404 |
| 1719437040 | 0.08 | 0.01 | 14.29 | 0.0714999 | 0.08 | 0.0714999 | 50544 |
| 1719350880 | 0.07 | -0.01 | -12.50 | 0.07474 | 0.0858 | 0.07 | 94390 |
| 1719264540 | 0.08 | 0 | 0.00 | 0.08 | 0.0869999 | 0.079426 | 33056 |
| 1719005220 | 0.08 | 0 | 0.00 | 0.08 | 0.0878 | 0.072 | 111418 |
| 1718918640 | 0.08 | -0.003 | -3.61 | 0.082 | 0.09 | 0.08 | 57194 |
| 1718746140 | 0.083 | -0.0059 | -6.64 | 0.0898 | 0.094 | 0.079 | 145770 |
| 1718659680 | 0.0889 | -0.0001 | -0.11 | 0.0859999 | 0.089 | 0.077 | 53485 |
| 1718400300 | 0.089 | -0.002 | -2.20 | 0.081 | 0.091 | 0.0749 | 89315 |
| 1718314140 | 0.091 | -0.009 | -9.00 | 0.1 | 0.1 | 0.083 | 158092 |
| 1718227380 | 0.1 | 0 | 0.00 | 0.09 | 0.1 | 0.085 | 199414 |
| 1718141340 | 0.1 | 0.0025 | 2.56 | 0.0955 | 0.106 | 0.09 | 35324 |
| 1718054880 | 0.0975 | -0.00425 | -4.18 | 0.1 | 0.107 | 0.09 | 58384 |
| 1717795800 | 0.1017499 | -0.002975 | -2.84 | 0.097 | 0.11 | 0.097 | 27829 |
| 1717709400 | 0.104725 | -0.003375 | -3.12 | 0.1002 | 0.11 | 0.1 | 73658 |
| 1717622460 | 0.1081 | 0.0064 | 6.29 | 0.098 | 0.112 | 0.098 | 31425 |
| 1717536360 | 0.1017 | 0.0007 | 0.69 | 0.1 | 0.109275 | 0.1 | 43335 |
| 1717450140 | 0.101 | -0.0114 | -10.14 | 0.11 | 0.116 | 0.1 | 237533 |
| 1717190940 | 0.1124 | 0.0024 | 2.18 | 0.115 | 0.12 | 0.1056 | 58443 |
| 1717104540 | 0.11 | -0.002 | -1.79 | 0.1128 | 0.119 | 0.11 | 108200 |
| 1717018020 | 0.112 | 0.002 | 1.82 | 0.11 | 0.12 | 0.11 | 31159 |
| 1716931740 | 0.11 | -0.0021 | -1.87 | 0.116 | 0.1216 | 0.11 | 44858 |
| 1716585840 | 0.1121 | -0.00845 | -7.01 | 0.1218 | 0.125 | 0.11 | 11184 |
| 1716499740 | 0.12055 | -0.00245 | -1.99 | 0.123 | 0.13 | 0.11 | 321235 |
| 1716412800 | 0.123 | -0.0002 | -0.16 | 0.1269 | 0.13175 | 0.119 | 8388 |
| 1716326940 | 0.1232 | 0.0042 | 3.53 | 0.12 | 0.14 | 0.1195 | 13502 |
| 1716240180 | 0.119 | -0.00882 | -6.90 | 0.119 | 0.1265 | 0.119 | 4021 |
| 1715981340 | 0.12782 | 0.01022 | 8.69 | 0.119 | 0.13 | 0.119 | 6656 |
| 1715894940 | 0.1176 | -0.0024 | -2.00 | 0.1268 | 0.1268 | 0.117 | 46967 |
| 1715808000 | 0.12 | -0.0002 | -0.17 | 0.119 | 0.134 | 0.118 | 124740 |
| 1715722140 | 0.1202 | -0.0028 | -2.28 | 0.121 | 0.134 | 0.12 | 24025 |
| 1715635200 | 0.123 | -0.002 | -1.60 | 0.14 | 0.14 | 0.12 | 52627 |
| 1715376000 | 0.125 | 0.00075 | 0.60 | 0.12385 | 0.1255 | 0.122 | 10773 |
| 1715289720 | 0.12425 | 0.00125 | 1.02 | 0.1295 | 0.14 | 0.1192 | 18003 |
| 1715203200 | 0.123 | -0.0051 | -3.98 | 0.1283 | 0.14 | 0.122 | 30559 |
| 1715117340 | 0.1281 | -0.0119 | -8.50 | 0.127 | 0.1335 | 0.127 | 1764 |
| 1715030940 | 0.14 | 0.0042 | 3.09 | 0.1371 | 0.14 | 0.124 | 25047 |
| 1714771740 | 0.1358 | 0.0108 | 8.64 | 0.1437 | 0.1437 | 0.133 | 16607 |
| 1714685340 | 0.125 | 0 | 0.00 | 0.137 | 0.15 | 0.123 | 28367 |
| 1714598400 | 0.125 | 0.005 | 4.17 | 0.111 | 0.147 | 0.111 | 95677 |
| 1714512600 | 0.12 | 0.0034 | 2.92 | 0.1166 | 0.125 | 0.11 | 73389 |
| 1714425720 | 0.1166 | -0.0034 | -2.83 | 0.1166 | 0.129 | 0.1166 | 74539 |
| 1714166580 | 0.12 | 0.01 | 9.09 | 0.11 | 0.13 | 0.11 | 47332 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
