infinitii ai inc (QB) (CDTAF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0074 | 18.8295165394 | 0.0393 | 0.05 | 0.032 | 82864 | 0.04417531 | CS |
| 4 | 0.0008 | 1.74291938998 | 0.0459 | 0.05 | 0.032 | 67958 | 0.0460995 | CS |
| 12 | 0.0103 | 28.2967032967 | 0.0364 | 0.08 | 0.027 | 75454 | 0.04937737 | CS |
| 26 | 0.01131 | 31.9581802769 | 0.03539 | 0.08 | 0.027 | 42703 | 0.04792206 | CS |
| 52 | 0.0117 | 33.4285714286 | 0.035 | 0.0901 | 0.02425 | 30295 | 0.04734383 | CS |
| 156 | -0.0178 | -27.5968992248 | 0.0645 | 0.0901 | 0.0182 | 17432 | 0.0463163 | CS |
| 260 | -0.09435 | -66.8911733428 | 0.14105 | 0.3821 | 0.0182 | 21748 | 0.10561955 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740522000 | 0.0467 | 0 | 0.00 | 0.0467 | 0.0467 | 0.0467 | 0 |
| 1740435600 | 0.0467 | 0.0033 | 7.60 | 0.0345 | 0.0467 | 0.032 | 5300 |
| 1740176880 | 0.0434 | 0 | 0.00 | 0.0434 | 0.0434 | 0.0434 | 0 |
| 1740090480 | 0.0434 | -0.0038 | -8.05 | 0.05 | 0.05 | 0.04095 | 245200 |
| 1740003960 | 0.0472 | 0.0009 | 1.94 | 0.0472 | 0.05 | 0.0472 | 5246 |
| 1739917740 | 0.0463 | 0 | 0.00 | 0.0393 | 0.0473 | 0.0393 | 75709 |
| 1739572020 | 0.0463 | -0.002 | -4.14 | 0.0463 | 0.0463 | 0.0463 | 10000 |
| 1739485320 | 0.0483 | 0.003268 | 7.26 | 0.0462 | 0.0483 | 0.0462 | 2922 |
| 1739398920 | 0.045032 | -0.000768 | -1.68 | 0.048 | 0.049 | 0.04365 | 9500 |
| 1739312940 | 0.0458 | -0.0001 | -0.22 | 0.0458 | 0.0458 | 0.0458 | 125 |
| 1739226000 | 0.0459 | -0.0022 | -4.57 | 0.045 | 0.0459 | 0.0412 | 87500 |
| 1738967160 | 0.0480999 | 0.0010999 | 2.34 | 0.047 | 0.0492999 | 0.047 | 245650 |
| 1738880400 | 0.047 | 0.0013 | 2.84 | 0.04203 | 0.047 | 0.0415 | 5902 |
| 1738794000 | 0.0457 | 0.0027001 | 6.28 | 0.0434999 | 0.0457 | 0.04104 | 141200 |
| 1738708080 | 0.0429999 | -0.002 | -4.44 | 0.0429999 | 0.0429999 | 0.0429999 | 15000 |
| 1738621740 | 0.045 | -0.0024 | -5.06 | 0.0494 | 0.0494 | 0.0427 | 136300 |
| 1738362480 | 0.0474 | 0 | 0.00 | 0.0474 | 0.0474 | 0.0474 | 0 |
| 1738276080 | 0.0474 | -0.00017 | -0.36 | 0.0462 | 0.0474 | 0.0462 | 1100 |
| 1738189740 | 0.04757 | -0.00243 | -4.86 | 0.0454 | 0.04757 | 0.04335 | 101300 |
| 1738103280 | 0.05 | 0.004755 | 10.51 | 0.0459 | 0.05 | 0.043336 | 67330 |
| 1738016820 | 0.045245 | -0.002915 | -6.05 | 0.04672 | 0.0511 | 0.045 | 444008 |
| 1737757440 | 0.04816 | 0.00118 | 2.51 | 0.048741 | 0.048741 | 0.04816 | 15000 |
| 1737671220 | 0.04698 | 0.00498 | 11.86 | 0.045 | 0.0480999 | 0.045 | 334600 |
| 1737584640 | 0.042 | -0.0038 | -8.30 | 0.0452 | 0.0452 | 0.042 | 5500 |
| 1737498540 | 0.0458 | -0.0067 | -12.76 | 0.0486 | 0.0486 | 0.0458 | 57000 |
| 1737152880 | 0.0525 | 0.005 | 10.53 | 0.0533 | 0.0533 | 0.0525 | 300 |
| 1737066420 | 0.0475 | -0.0126 | -20.97 | 0.0556 | 0.06 | 0.0475 | 2451 |
| 1736979720 | 0.0601 | 0.0084 | 16.25 | 0.0515 | 0.0601 | 0.05075 | 20925 |
| 1736893380 | 0.0517 | 0.0007001 | 1.37 | 0.0434999 | 0.0526 | 0.0434999 | 32658 |
| 1736806800 | 0.0509999 | -0.0129 | -20.19 | 0.058185 | 0.0598 | 0.048032 | 21800 |
| 1736547720 | 0.0639 | -0.0061 | -8.71 | 0.07 | 0.0746 | 0.0589 | 54879 |
| 1736375340 | 0.07 | -0.0059 | -7.77 | 0.072 | 0.08 | 0.057 | 103856 |
| 1736288940 | 0.0759 | 0.0259 | 51.80 | 0.064 | 0.0759 | 0.05768 | 337099 |
| 1736202360 | 0.05 | 0.0114 | 29.53 | 0.0343 | 0.0509999 | 0.03425 | 471900 |
| 1735943100 | 0.0386 | 0 | 0.00 | 0.0386 | 0.0386 | 0.0386 | 0 |
| 1735856700 | 0.0386 | 0.00375 | 10.76 | 0.0349 | 0.0386 | 0.032 | 17600 |
| 1735683960 | 0.03485 | -0.00085 | -2.38 | 0.0386 | 0.0388 | 0.0348 | 18103 |
| 1735597740 | 0.0357 | -0.0034 | -8.70 | 0.0393 | 0.0393 | 0.0357 | 129842 |
| 1735338000 | 0.0391 | 0.00015 | 0.39 | 0.0386 | 0.0391 | 0.03415 | 100600 |
| 1735252020 | 0.03895 | 0.00035 | 0.91 | 0.0386 | 0.0393 | 0.0386 | 10200 |
| 1735078800 | 0.0386 | 0 | 0.00 | 0.0386 | 0.0386 | 0.0386 | 0 |
| 1734992400 | 0.0386 | 0.0016 | 4.32 | 0.0357 | 0.0387 | 0.0304 | 156000 |
| 1734733200 | 0.037 | 0.0019 | 5.41 | 0.033 | 0.037 | 0.03256 | 2700 |
| 1734646800 | 0.0351 | 0.0001 | 0.29 | 0.0322 | 0.0351 | 0.0322 | 300 |
| 1734560940 | 0.035 | 0.000746 | 2.18 | 0.0306 | 0.035 | 0.0306 | 1100 |
| 1734474360 | 0.034254 | 0.000254 | 0.75 | 0.035 | 0.0353 | 0.0302 | 852 |
| 1734388140 | 0.034 | -0.004 | -10.53 | 0.033 | 0.034 | 0.033 | 10300 |
| 1734128880 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 0 |
| 1734042480 | 0.038 | 0.0022 | 6.15 | 0.037 | 0.038 | 0.037 | 20626 |
| 1733955600 | 0.0358 | 0 | 0.00 | 0.0358 | 0.0358 | 0.0358 | 0 |
| 1733869200 | 0.0358 | 0 | 0.00 | 0.0358 | 0.0358 | 0.0358 | 0 |
| 1733782800 | 0.0358 | 0.00208 | 6.17 | 0.027 | 0.0358 | 0.027 | 7702 |
| 1733523600 | 0.03372 | -0.00033 | -0.97 | 0.03372 | 0.03372 | 0.03372 | 800 |
| 1733437500 | 0.0340499 | 0.00025 | 0.74 | 0.0351 | 0.0383999 | 0.0340499 | 1600 |
| 1733351100 | 0.0337999 | 0 | 0.00 | 0.0337999 | 0.0337999 | 0.0337999 | 0 |
| 1733264700 | 0.0337999 | -0.0012 | -3.43 | 0.0364 | 0.0364 | 0.0323 | 10754 |
| 1733178180 | 0.035 | -0.0017 | -4.63 | 0.038 | 0.038 | 0.035 | 11180 |
| 1732919340 | 0.0367 | 0 | 0.00 | 0.0367 | 0.0367 | 0.0367 | 0 |
| 1732746540 | 0.0367 | 0.0009 | 2.51 | 0.03335 | 0.0367 | 0.03335 | 73460 |
| 1732660140 | 0.0358 | -0.0003 | -0.83 | 0.0358 | 0.0358 | 0.033135 | 1200 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
