Immutable Holdings Inc (QB) (IHLDF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.00812 | -8.12 | 0.1 | 0.1 | 0.09188 | 4050 | 0.09599012 | CS |
| 4 | -0.06072 | -39.7903014417 | 0.1526 | 0.1833 | 0.09188 | 7470 | 0.12837979 | CS |
| 12 | -0.00282 | -2.97782470961 | 0.0947 | 0.1833 | 0.068 | 17044 | 0.09978535 | CS |
| 26 | 0.04858 | 112.193995381 | 0.0433 | 0.1833 | 0.0362 | 13675 | 0.08846329 | CS |
| 52 | 0.00688 | 8.09411764706 | 0.085 | 0.1833 | 0.03 | 17668 | 0.07108421 | CS |
| 156 | -0.37812 | -80.4510638298 | 0.47 | 3.94 | 0.03 | 15456 | 0.13277062 | CS |
| 260 | -0.37812 | -80.4510638298 | 0.47 | 3.94 | 0.03 | 15456 | 0.13277062 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740003960 | 0.09188 | -0.00812 | -8.12 | 0.09188 | 0.09188 | 0.09188 | 4000 |
| 1739917620 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1739572020 | 0.1 | 0.006 | 6.38 | 0.1 | 0.1 | 0.1 | 4100 |
| 1739485320 | 0.094 | 0 | 0.00 | 0.094 | 0.094 | 0.094 | 0 |
| 1739398920 | 0.094 | -0.006 | -6.00 | 0.094 | 0.094 | 0.094 | 500 |
| 1739312940 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 900 |
| 1739226000 | 0.1 | 0.006 | 6.38 | 0.1 | 0.1 | 0.1 | 500 |
| 1738966800 | 0.094 | 0 | 0.00 | 0.094 | 0.094 | 0.094 | 0 |
| 1738880400 | 0.094 | 0 | 0.00 | 0.094 | 0.094 | 0.094 | 0 |
| 1738794000 | 0.094 | -0.026 | -21.67 | 0.1 | 0.1 | 0.094 | 30280 |
| 1738708080 | 0.12 | -0.02 | -14.29 | 0.12 | 0.12 | 0.12 | 5000 |
| 1738621740 | 0.14 | 0.03 | 27.27 | 0.1 | 0.14 | 0.1 | 9500 |
| 1738362000 | 0.11 | -0.0124 | -10.13 | 0.11835 | 0.11835 | 0.11 | 8521 |
| 1738276080 | 0.1224 | -0.02955 | -19.45 | 0.1224 | 0.1224 | 0.1224 | 480 |
| 1738189740 | 0.15195 | -0.03135 | -17.10 | 0.15195 | 0.15195 | 0.15195 | 700 |
| 1738103280 | 0.1833 | 0.02425 | 15.25 | 0.1833 | 0.1833 | 0.1833 | 390 |
| 1738016820 | 0.15905 | -0.01855 | -10.44 | 0.1777 | 0.1777 | 0.1056 | 29152 |
| 1737757440 | 0.1776 | 0.0572 | 47.51 | 0.1526 | 0.1832 | 0.1526 | 10550 |
| 1737671040 | 0.1204 | 0 | 0.00 | 0.1204 | 0.1204 | 0.1204 | 0 |
| 1737584640 | 0.1204 | -0.0008 | -0.66 | 0.1409999 | 0.1409999 | 0.114968 | 19463 |
| 1737498540 | 0.1212 | 0.021 | 20.96 | 0.12 | 0.13255 | 0.12 | 49123 |
| 1737152880 | 0.1002 | 0.0185 | 22.64 | 0.0949 | 0.1002 | 0.0949 | 112500 |
| 1737066420 | 0.0817 | 0.0137 | 20.15 | 0.0817 | 0.0817 | 0.0817 | 160 |
| 1736979720 | 0.068 | -0.0034 | -4.76 | 0.068 | 0.068 | 0.068 | 1000 |
| 1736893740 | 0.0714 | 0 | 0.00 | 0.0714 | 0.0714 | 0.0714 | 0 |
| 1736807340 | 0.0714 | 0 | 0.00 | 0.0714 | 0.0714 | 0.0714 | 0 |
| 1736548140 | 0.0714 | 0 | 0.00 | 0.0714 | 0.0714 | 0.0714 | 0 |
| 1736375340 | 0.0714 | -0.0054 | -7.03 | 0.0714 | 0.0714 | 0.0714 | 2000 |
| 1736288580 | 0.0767999 | 0 | 0.00 | 0.0767999 | 0.0767999 | 0.0767999 | 0 |
| 1736202180 | 0.0767999 | 0 | 0.00 | 0.0767999 | 0.0767999 | 0.0767999 | 0 |
| 1735942980 | 0.0767999 | -0.0019 | -2.41 | 0.0787 | 0.0787 | 0.0767999 | 99000 |
| 1735856700 | 0.0787 | 0 | 0.00 | 0.0787 | 0.0787 | 0.06885 | 2860 |
| 1735683600 | 0.0787 | 0 | 0.00 | 0.0787 | 0.0787 | 0.0787 | 0 |
| 1735597200 | 0.0787 | 0 | 0.00 | 0.0787 | 0.0787 | 0.0787 | 0 |
| 1735338000 | 0.0787 | 0 | 0.00 | 0.0787 | 0.0787 | 0.0787 | 0 |
| 1735251600 | 0.0787 | 0 | 0.00 | 0.0787 | 0.0787 | 0.0787 | 0 |
| 1735078800 | 0.0787 | 0 | 0.00 | 0.0787 | 0.0787 | 0.0787 | 0 |
| 1734992400 | 0.0787 | 0 | 0.00 | 0.0787 | 0.0787 | 0.0787 | 0 |
| 1734733200 | 0.0787 | -0.01625 | -17.11 | 0.0787 | 0.0787 | 0.0787 | 1500 |
| 1734647160 | 0.09495 | 0 | 0.00 | 0.09495 | 0.09495 | 0.09495 | 0 |
| 1734560760 | 0.09495 | 0 | 0.00 | 0.09495 | 0.09495 | 0.09495 | 0 |
| 1734474360 | 0.09495 | 0.02295 | 31.88 | 0.09495 | 0.09495 | 0.09495 | 536 |
| 1734387600 | 0.072 | 0 | 0.00 | 0.072 | 0.072 | 0.072 | 0 |
| 1734128400 | 0.072 | 0 | 0.00 | 0.072 | 0.072 | 0.072 | 0 |
| 1734042000 | 0.072 | 0 | 0.00 | 0.072 | 0.072 | 0.072 | 0 |
| 1733955600 | 0.072 | 0 | 0.00 | 0.072 | 0.072 | 0.072 | 0 |
| 1733869200 | 0.072 | -0.0176 | -19.64 | 0.09 | 0.09 | 0.072 | 69025 |
| 1733782800 | 0.0896 | -0.0013 | -1.43 | 0.121 | 0.121 | 0.0896 | 5495 |
| 1733523900 | 0.0909 | 0 | 0.00 | 0.0909 | 0.0909 | 0.0909 | 0 |
| 1733437500 | 0.0909 | -0.0038 | -4.01 | 0.0909 | 0.0909 | 0.0909 | 1000 |
| 1733350980 | 0.0947 | 0 | 0.00 | 0.0947 | 0.0947 | 0.0947 | 0 |
| 1733264580 | 0.0947 | 0 | 0.00 | 0.0947 | 0.0947 | 0.0947 | 0 |
| 1733178180 | 0.0947 | 0.018 | 23.47 | 0.0947 | 0.0947 | 0.0947 | 9000 |
| 1732919340 | 0.0767 | 0 | 0.00 | 0.0767 | 0.0767 | 0.0767 | 0 |
| 1732746540 | 0.0767 | -0.018 | -19.01 | 0.0767 | 0.0767 | 0.0767 | 2100 |
| 1732659960 | 0.0947 | 0 | 0.00 | 0.0947 | 0.0947 | 0.0947 | 0 |
| 1732573560 | 0.0947 | 0.0387 | 69.11 | 0.0788 | 0.0947 | 0.0788 | 5200 |
| 1732285800 | 0.056 | 0 | 0.00 | 0.056 | 0.056 | 0.056 | 0 |
| 1732199400 | 0.056 | 0 | 0.00 | 0.056 | 0.056 | 0.056 | 0 |
| 1732113000 | 0.056 | 0 | 0.00 | 0.056 | 0.056 | 0.056 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
