Lancaster Resources Inc (QB) (LANRF)
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 | 0 | 0.0233 | 0.0233 | 0.0233 | 1000 | 0.0233 | CS |
| 4 | 0.0052 | 28.729281768 | 0.0181 | 0.0233 | 0.0085 | 91342 | 0.01579207 | CS |
| 12 | 0.0024 | 11.4832535885 | 0.0209 | 0.0494 | 0.0085 | 53005 | 0.01800159 | CS |
| 26 | -0.01555 | -40.0257400257 | 0.03885 | 0.06 | 0.0085 | 32974 | 0.02382825 | CS |
| 52 | 0.0033 | 16.5 | 0.02 | 0.19 | 0.0002 | 26643 | 0.03507859 | CS |
| 156 | -0.1163 | -83.3094555874 | 0.1396 | 0.5008 | 0.0002 | 24631 | 0.03740864 | CS |
| 260 | -0.1163 | -83.3094555874 | 0.1396 | 0.5008 | 0.0002 | 24631 | 0.03740864 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721856480 | 0.0233 | 0.0087 | 59.59 | 0.0233 | 0.0233 | 0.0233 | 1000 |
| 1721769720 | 0.0146 | 0 | 0.00 | 0.0146 | 0.0146 | 0.0146 | 0 |
| 1721683320 | 0.0146 | 0 | 0.00 | 0.0146 | 0.0146 | 0.0146 | 0 |
| 1721424120 | 0.0146 | 0 | 0.00 | 0.0146 | 0.0146 | 0.0146 | 0 |
| 1721337720 | 0.0146 | 0 | 0.00 | 0.0146 | 0.0146 | 0.0146 | 0 |
| 1721251320 | 0.0146 | 0 | 0.00 | 0.0146 | 0.0146 | 0.0146 | 0 |
| 1721164920 | 0.0146 | -0.0043 | -22.75 | 0.0085 | 0.0146 | 0.0085 | 10173 |
| 1721078940 | 0.0189 | 0.0068 | 56.20 | 0.0189 | 0.0189 | 0.0189 | 450 |
| 1720819200 | 0.0121 | 0 | 0.00 | 0.0121 | 0.0121 | 0.0121 | 0 |
| 1720732800 | 0.0121 | 0 | 0.00 | 0.0121 | 0.0121 | 0.0121 | 0 |
| 1720646400 | 0.0121 | 0 | 0.00 | 0.0121 | 0.0121 | 0.0121 | 0 |
| 1720560000 | 0.0121 | 0 | 0.00 | 0.0121 | 0.0121 | 0.0121 | 0 |
| 1720473600 | 0.0121 | -0.0024 | -16.55 | 0.0146 | 0.0146 | 0.0121 | 67876 |
| 1720213800 | 0.0145 | 0 | 0.00 | 0.0145 | 0.0145 | 0.0145 | 0 |
| 1720041000 | 0.0145 | 0.0025 | 20.83 | 0.0145 | 0.0145 | 0.0145 | 32152 |
| 1719955740 | 0.012 | -0.0025 | -17.24 | 0.012 | 0.012 | 0.012 | 8761 |
| 1719869220 | 0.0145 | 0 | 0.00 | 0.0145 | 0.0145 | 0.0145 | 0 |
| 1719610020 | 0.0145 | -0.0036 | -19.89 | 0.0181 | 0.0181 | 0.0145 | 300000 |
| 1719523200 | 0.0181 | -0.0001 | -0.55 | 0.0181 | 0.0181 | 0.0132 | 310324 |
| 1719437340 | 0.0182 | 0 | 0.00 | 0.0182 | 0.0182 | 0.0182 | 0 |
| 1719350940 | 0.0182 | 0 | 0.00 | 0.0182 | 0.0182 | 0.0182 | 0 |
| 1719264540 | 0.0182 | 0.0005 | 2.82 | 0.0182 | 0.0182 | 0.0182 | 43104 |
| 1719005220 | 0.0177 | -0.0003 | -1.67 | 0.0191 | 0.0191 | 0.0177 | 3500 |
| 1718918640 | 0.018 | 0.0001 | 0.56 | 0.0132 | 0.018 | 0.0132 | 124456 |
| 1718746080 | 0.0179 | 0 | 0.00 | 0.0179 | 0.0179 | 0.0179 | 0 |
| 1718659680 | 0.0179 | -0.0021 | -10.50 | 0.018 | 0.0182 | 0.0179 | 277531 |
| 1718400300 | 0.02 | -0.00235 | -10.51 | 0.02 | 0.02 | 0.02 | 11000 |
| 1718313780 | 0.0223499 | 0 | 0.00 | 0.0223499 | 0.0223499 | 0.0223499 | 0 |
| 1718227380 | 0.0223499 | 0.0001 | 0.45 | 0.0223499 | 0.0223499 | 0.0223499 | 1000 |
| 1718141280 | 0.02225 | 0 | 0.00 | 0.02225 | 0.02225 | 0.02225 | 0 |
| 1718054880 | 0.02225 | -0.00375 | -14.42 | 0.02225 | 0.02225 | 0.02225 | 1409 |
| 1717795800 | 0.026 | 0.0035 | 15.56 | 0.026 | 0.026 | 0.026 | 1604 |
| 1717709400 | 0.0225 | 0.0011 | 5.14 | 0.02375 | 0.02375 | 0.0225 | 2008 |
| 1717622460 | 0.0214 | -0.00205 | -8.74 | 0.0214 | 0.0214 | 0.0214 | 143 |
| 1717536360 | 0.02345 | -0.01715 | -42.24 | 0.027 | 0.027 | 0.02345 | 2500 |
| 1717450140 | 0.0406 | 0.0264 | 185.92 | 0.0494 | 0.0494 | 0.0265 | 63077 |
| 1717190940 | 0.0142 | 0 | 0.00 | 0.0142 | 0.0142 | 0.0142 | 0 |
| 1717104540 | 0.0142 | 0 | 0.00 | 0.0142 | 0.0142 | 0.0142 | 0 |
| 1717018140 | 0.0142 | 0 | 0.00 | 0.0142 | 0.0142 | 0.0142 | 0 |
| 1716931740 | 0.0142 | -0.0089 | -38.53 | 0.0142 | 0.0142 | 0.0142 | 10180 |
| 1716586140 | 0.0231 | 0 | 0.00 | 0.0231 | 0.0231 | 0.0231 | 0 |
| 1716499740 | 0.0231 | 0 | 0.00 | 0.0231 | 0.0231 | 0.0231 | 0 |
| 1716413340 | 0.0231 | 0 | 0.00 | 0.0231 | 0.0231 | 0.0231 | 0 |
| 1716326940 | 0.0231 | 0 | 0.00 | 0.0231 | 0.0231 | 0.0231 | 0 |
| 1716240540 | 0.0231 | 0 | 0.00 | 0.0231 | 0.0231 | 0.0231 | 0 |
| 1715981340 | 0.0231 | 0 | 0.00 | 0.0231 | 0.0231 | 0.0231 | 0 |
| 1715894940 | 0.0231 | 0.0022001 | 10.53 | 0.0231 | 0.0231 | 0.0231 | 10002 |
| 1715808000 | 0.0208999 | 0 | 0.00 | 0.0208999 | 0.0208999 | 0.0208999 | 0 |
| 1715721600 | 0.0208999 | 0 | 0.00 | 0.0208999 | 0.0208999 | 0.0208999 | 0 |
| 1715635200 | 0.0208999 | -0.0026 | -11.06 | 0.0217 | 0.0217 | 0.0208999 | 10337 |
| 1715376120 | 0.0235 | 0 | 0.00 | 0.0235 | 0.0235 | 0.0235 | 0 |
| 1715289720 | 0.0235 | 0.0026001 | 12.44 | 0.0235 | 0.0235 | 0.0235 | 2000 |
| 1715203740 | 0.0208999 | 0 | 0.00 | 0.0208999 | 0.0208999 | 0.0208999 | 0 |
| 1715117340 | 0.0208999 | 0 | 0.00 | 0.0208999 | 0.0208999 | 0.0208999 | 0 |
| 1715030940 | 0.0208999 | -0.00275 | -11.63 | 0.0208999 | 0.0208999 | 0.0208999 | 30534 |
| 1714771200 | 0.02365 | 0 | 0.00 | 0.02365 | 0.02365 | 0.02365 | 0 |
| 1714684800 | 0.02365 | 0 | 0.00 | 0.02365 | 0.02365 | 0.02365 | 0 |
| 1714598400 | 0.02365 | 0.00265 | 12.62 | 0.0262 | 0.0262 | 0.02365 | 33242 |
| 1714512600 | 0.021 | 0 | 0.00 | 0.021 | 0.021 | 0.021 | 0 |
| 1714397400 | 0.021 | 0 | 0.00 | 0.021 | 0.021 | 0.021 | 0 |
| 1714138200 | 0.021 | 0 | 0.00 | 0.021 | 0.021 | 0.021 | 0 |
| 1714051800 | 0.021 | 0 | 0.00 | 0.021 | 0.021 | 0.021 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
