Kutcho Copper Corporation (QX) (KCCFF)
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 | 0.0337 | 45.8503401361 | 0.0735 | 0.115 | 0.0667 | 112743 | 0.1022765 | CS |
| 4 | 0.0361 | 50.7735583685 | 0.0711 | 0.115 | 0.059 | 51911 | 0.08730186 | CS |
| 12 | 0.0159 | 17.4151150055 | 0.0913 | 0.115 | 0.059 | 27902 | 0.0841611 | CS |
| 26 | -0.0098 | -8.37606837607 | 0.117 | 0.12516 | 0.059 | 25570 | 0.08766524 | CS |
| 52 | 0.0213 | 24.7962747381 | 0.0859 | 0.1888 | 0.059 | 32911 | 0.10150597 | CS |
| 156 | -0.5168 | -82.8205128205 | 0.624 | 0.75 | 0.059 | 29857 | 0.20762838 | CS |
| 260 | -0.0628 | -36.9411764706 | 0.17 | 4.09 | 0.0342 | 38373 | 0.29233104 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736547720 | 0.1072 | -0.0005 | -0.46 | 0.1078 | 0.1147 | 0.099574 | 138125 |
| 1736375340 | 0.1077 | 0.0306 | 39.69 | 0.0745 | 0.115 | 0.0745 | 373370 |
| 1736288940 | 0.0771 | 0.0104 | 15.59 | 0.0735 | 0.0771 | 0.0682 | 70103 |
| 1736202360 | 0.0667 | -0.0068 | -9.25 | 0.0713 | 0.0713 | 0.0667 | 6500 |
| 1735942980 | 0.0735 | 0.0031 | 4.40 | 0.0735 | 0.0735 | 0.0735 | 1000 |
| 1735856700 | 0.0704 | 0.0045 | 6.83 | 0.06 | 0.0704 | 0.06 | 55200 |
| 1735683960 | 0.0659 | 0.0059 | 9.83 | 0.06255 | 0.0699 | 0.06 | 93020 |
| 1735597740 | 0.06 | -0.0103 | -14.65 | 0.0619 | 0.0651999 | 0.06 | 33200 |
| 1735338000 | 0.0703 | 0.0102 | 16.97 | 0.0661 | 0.0703 | 0.064428 | 27394 |
| 1735252020 | 0.0601 | -0.0055 | -8.38 | 0.0601 | 0.0601 | 0.0601 | 2000 |
| 1735078800 | 0.0656 | 0 | 0.00 | 0.0656 | 0.0656 | 0.0656 | 0 |
| 1734992400 | 0.0656 | -0.0002 | -0.30 | 0.06396 | 0.0656 | 0.06396 | 799 |
| 1734733200 | 0.0658 | 0 | 0.00 | 0.059 | 0.0668 | 0.059 | 41509 |
| 1734647340 | 0.0658 | 0 | 0.00 | 0.0658 | 0.0658 | 0.0658 | 0 |
| 1734560940 | 0.0658 | -0.0018 | -2.66 | 0.059 | 0.0658 | 0.059 | 15300 |
| 1734474360 | 0.0675999 | -8.5E-5 | -0.13 | 0.066 | 0.0675999 | 0.0659 | 19000 |
| 1734388140 | 0.067685 | -0.003415 | -4.80 | 0.05995 | 0.067685 | 0.059 | 40170 |
| 1734128940 | 0.0711 | -0.0019 | -2.60 | 0.0711 | 0.0711 | 0.0711 | 100 |
| 1734042480 | 0.073 | 0.003 | 4.29 | 0.073 | 0.073 | 0.073 | 3206 |
| 1733955900 | 0.07 | 0.0037 | 5.58 | 0.0662 | 0.0733 | 0.0662 | 16680 |
| 1733869200 | 0.0663 | -0.0048 | -6.75 | 0.0679 | 0.07115 | 0.0663 | 11001 |
| 1733782800 | 0.0711 | -0.0006 | -0.84 | 0.069 | 0.0711 | 0.0665 | 9000 |
| 1733523600 | 0.0717 | 0.0001 | 0.14 | 0.0684 | 0.0717 | 0.0646 | 4500 |
| 1733437500 | 0.0716 | 0.00285 | 4.15 | 0.0716 | 0.0716 | 0.065 | 122455 |
| 1733351100 | 0.06875 | 0 | 0.00 | 0.06875 | 0.06875 | 0.06875 | 0 |
| 1733264700 | 0.06875 | 0.00025 | 0.36 | 0.0672 | 0.06875 | 0.0672 | 5725 |
| 1733178180 | 0.0685 | -0.0007 | -1.01 | 0.0662 | 0.0685 | 0.0662 | 2000 |
| 1732918200 | 0.0692 | -0.0033 | -4.55 | 0.0633 | 0.0703199 | 0.0633 | 2300 |
| 1732746540 | 0.0725 | 0.0046501 | 6.85 | 0.0695 | 0.0725 | 0.0695 | 6530 |
| 1732660140 | 0.0678499 | -0.0001 | -0.15 | 0.0675 | 0.0678499 | 0.0675 | 6270 |
| 1732573200 | 0.06795 | 0 | 0.00 | 0.06795 | 0.06795 | 0.06795 | 0 |
| 1732314000 | 0.06795 | -0.00875 | -11.41 | 0.07 | 0.07 | 0.06795 | 12100 |
| 1732227900 | 0.0767 | 0.0017 | 2.27 | 0.0725 | 0.0767 | 0.07 | 5000 |
| 1732141740 | 0.075 | -0.00245 | -3.16 | 0.0767 | 0.0767 | 0.075 | 11000 |
| 1732054800 | 0.07745 | 0.00095 | 1.24 | 0.07745 | 0.07745 | 0.07745 | 1000 |
| 1731968640 | 0.0765 | -0.00345 | -4.32 | 0.0765 | 0.078495 | 0.0765 | 32000 |
| 1731709260 | 0.0799499 | -0.00565 | -6.60 | 0.0799499 | 0.0799499 | 0.0799499 | 2500 |
| 1731622800 | 0.0856 | 0.00335 | 4.07 | 0.0827 | 0.0856 | 0.08 | 3950 |
| 1731536760 | 0.08225 | 0 | 0.00 | 0.0765 | 0.08225 | 0.0765 | 1301 |
| 1731450480 | 0.08225 | -0.0005 | -0.60 | 0.0765 | 0.08225 | 0.0765 | 6500 |
| 1731363600 | 0.08275 | 0 | 0.00 | 0.08275 | 0.08275 | 0.08275 | 0 |
| 1731104400 | 0.08275 | 0.00185 | 2.29 | 0.0765 | 0.08275 | 0.0765 | 45920 |
| 1731018540 | 0.0809 | -0.0043 | -5.05 | 0.08275 | 0.08275 | 0.0809 | 4500 |
| 1730931600 | 0.0852 | 0.0065 | 8.26 | 0.0809 | 0.0854 | 0.0809 | 7743 |
| 1730845680 | 0.0787 | -0.0003 | -0.38 | 0.08 | 0.08 | 0.0786 | 15550 |
| 1730759160 | 0.079 | 0.0008 | 1.02 | 0.079 | 0.079 | 0.079 | 1000 |
| 1730496180 | 0.0782 | 0 | 0.00 | 0.0782 | 0.0782 | 0.0782 | 0 |
| 1730409780 | 0.0782 | -0.0008 | -1.01 | 0.0864999 | 0.0864999 | 0.0782 | 53500 |
| 1730323500 | 0.079 | -0.001 | -1.25 | 0.0837 | 0.0837 | 0.079 | 1318 |
| 1730237280 | 0.08 | -0.0105 | -11.60 | 0.1104 | 0.1104 | 0.08 | 10100 |
| 1730150880 | 0.0905 | 0.00365 | 4.20 | 0.087425 | 0.0905 | 0.087425 | 40000 |
| 1729891500 | 0.08685 | -0.00215 | -2.42 | 0.08685 | 0.08685 | 0.08685 | 24000 |
| 1729805160 | 0.089 | -0.004 | -4.30 | 0.09 | 0.09 | 0.089 | 92000 |
| 1729718940 | 0.093 | 0.0025 | 2.76 | 0.082 | 0.093 | 0.0765 | 13000 |
| 1729632300 | 0.0905 | -0.00175 | -1.90 | 0.0905 | 0.0905 | 0.0905 | 20526 |
| 1729545600 | 0.09225 | -0.00085 | -0.91 | 0.0835 | 0.09225 | 0.0835 | 5900 |
| 1729286400 | 0.0931 | 0.0031 | 3.44 | 0.0913 | 0.0931 | 0.0821 | 16350 |
| 1729200000 | 0.09 | -0.0012 | -1.32 | 0.09 | 0.09 | 0.08935 | 41800 |
| 1729113960 | 0.0912 | 0.0061 | 7.17 | 0.0912 | 0.0912 | 0.0912 | 3500 |
| 1729027680 | 0.0851 | -0.0149 | -14.90 | 0.0888 | 0.0888 | 0.0851 | 5000 |
| 1728941220 | 0.1 | 0.00015 | 0.15 | 0.1 | 0.1 | 0.1 | 3500 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
