Leocor Gold Inc (QB) (LECRF)
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 | 0.0102 | 15.8139534884 | 0.0645 | 0.086 | 0.0645 | 4459 | 0.08136876 | CS |
| 4 | 0.0434 | 138.658146965 | 0.0313 | 0.086 | 0.0313 | 11786 | 0.0721097 | CS |
| 12 | 0.0352 | 89.1139240506 | 0.0395 | 0.086 | 0.0257 | 11921 | 0.05105357 | CS |
| 26 | 0.0213 | 39.8876404494 | 0.0534 | 0.086 | 0.0257 | 11772 | 0.05128766 | CS |
| 52 | 0.036 | 93.023255814 | 0.0387 | 0.086 | 0.025 | 13415 | 0.05204774 | CS |
| 156 | -0.3227 | -81.2028183191 | 0.3974 | 0.4366 | 0.025 | 18800 | 0.21409263 | CS |
| 260 | -0.4197 | -84.890776699 | 0.4944 | 1.47 | 0.025 | 24406 | 0.34759767 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731104400 | 0.0747 | -0.0113 | -13.14 | 0.0748 | 0.0748 | 0.0747 | 18000 |
| 1731018540 | 0.0859999 | 0.0152999 | 21.64 | 0.0859999 | 0.0859999 | 0.0859999 | 11520 |
| 1730931600 | 0.0707 | 0.00035 | 0.50 | 0.06605 | 0.0707 | 0.06605 | 3153 |
| 1730845680 | 0.07035 | -0.00505 | -6.70 | 0.07035 | 0.07035 | 0.07035 | 164 |
| 1730759160 | 0.0754 | 0 | 0.00 | 0.0645 | 0.08 | 0.0645 | 3000 |
| 1730496180 | 0.0754 | 0 | 0.00 | 0.0754 | 0.0754 | 0.0754 | 0 |
| 1730409780 | 0.0754 | -0.0006 | -0.79 | 0.0785 | 0.0785 | 0.0754 | 1274 |
| 1730323500 | 0.076 | 0.0087 | 12.93 | 0.076 | 0.076 | 0.0673 | 50349 |
| 1730237280 | 0.0673 | 0 | 0.00 | 0.0673 | 0.0673 | 0.0673 | 0 |
| 1730150880 | 0.0673 | -0.0005 | -0.74 | 0.0724 | 0.0724 | 0.0673 | 6427 |
| 1729891500 | 0.0678 | 0.0008 | 1.19 | 0.067 | 0.0678 | 0.067 | 50000 |
| 1729805160 | 0.067 | 0.00355 | 5.59 | 0.067 | 0.067 | 0.067 | 6000 |
| 1729718940 | 0.06345 | -0.00115 | -1.78 | 0.06345 | 0.06345 | 0.06345 | 2248 |
| 1729632000 | 0.0646 | 0 | 0.00 | 0.0646 | 0.0646 | 0.0646 | 0 |
| 1729545600 | 0.0646 | 0.0108 | 20.07 | 0.06335 | 0.0646 | 0.06335 | 6000 |
| 1729286880 | 0.0538 | 0 | 0.00 | 0.0538 | 0.0538 | 0.0538 | 0 |
| 1729200480 | 0.0538 | 0 | 0.00 | 0.0538 | 0.0538 | 0.0538 | 0 |
| 1729114080 | 0.0538 | 0 | 0.00 | 0.0538 | 0.0538 | 0.0538 | 0 |
| 1729027680 | 0.0538 | -0.0003 | -0.55 | 0.0313 | 0.0538 | 0.0313 | 1291 |
| 1728941160 | 0.0541 | 0 | 0.00 | 0.0541 | 0.0541 | 0.0541 | 0 |
| 1728681960 | 0.0541 | 0 | 0.00 | 0.0541 | 0.0541 | 0.0541 | 0 |
| 1728595560 | 0.0541 | 0.0033 | 6.50 | 0.05645 | 0.05685 | 0.0541 | 4127 |
| 1728508980 | 0.0508 | 0 | 0.00 | 0.0508 | 0.0508 | 0.0508 | 0 |
| 1728422580 | 0.0508 | 0.0027001 | 5.61 | 0.0506 | 0.0534 | 0.0506 | 34208 |
| 1728336000 | 0.0480999 | 0.0056999 | 13.44 | 0.0387 | 0.0480999 | 0.0387 | 26500 |
| 1728077220 | 0.0424 | 0.0134 | 46.21 | 0.0378 | 0.0424 | 0.0378 | 17000 |
| 1727990400 | 0.029 | 0 | 0.00 | 0.029 | 0.029 | 0.029 | 0 |
| 1727904000 | 0.029 | -0.001815 | -5.89 | 0.029 | 0.029 | 0.029 | 1622 |
| 1727817780 | 0.030815 | 0 | 0.00 | 0.030815 | 0.030815 | 0.030815 | 0 |
| 1727731380 | 0.030815 | -0.002235 | -6.76 | 0.033 | 0.033 | 0.030815 | 9600 |
| 1727472600 | 0.03305 | 0 | 0.00 | 0.03305 | 0.03305 | 0.03305 | 0 |
| 1727386200 | 0.03305 | -0.004 | -10.80 | 0.0378 | 0.0378 | 0.03305 | 2196 |
| 1727299740 | 0.03705 | 0 | 0.00 | 0.03705 | 0.03705 | 0.03705 | 0 |
| 1727213340 | 0.03705 | 0 | 0.00 | 0.03705 | 0.03705 | 0.03705 | 0 |
| 1727126940 | 0.03705 | 0.01135 | 44.16 | 0.03705 | 0.03705 | 0.03705 | 15000 |
| 1726867200 | 0.0257 | -0.0066 | -20.43 | 0.0323 | 0.0323 | 0.0257 | 21000 |
| 1726781220 | 0.0323 | -0.005465 | -14.47 | 0.0323 | 0.0323 | 0.0323 | 11257 |
| 1726694520 | 0.037765 | 0 | 0.00 | 0.037765 | 0.037765 | 0.037765 | 0 |
| 1726608120 | 0.037765 | 0 | 0.00 | 0.037765 | 0.037765 | 0.037765 | 0 |
| 1726521720 | 0.037765 | -0.000585 | -1.53 | 0.0325 | 0.037765 | 0.0325 | 420 |
| 1726262940 | 0.03835 | 0 | 0.00 | 0.03835 | 0.03835 | 0.03835 | 0 |
| 1726176540 | 0.03835 | 0 | 0.00 | 0.03835 | 0.04011 | 0.0327 | 78910 |
| 1726090140 | 0.03835 | -0.005632 | -12.81 | 0.03835 | 0.03835 | 0.03835 | 6000 |
| 1726003500 | 0.043982 | 0.011032 | 33.48 | 0.043982 | 0.043982 | 0.043982 | 1000 |
| 1725917160 | 0.03295 | -0.00345 | -9.48 | 0.0323 | 0.03295 | 0.0323 | 2250 |
| 1725658020 | 0.0364 | 0.0064 | 21.33 | 0.0364 | 0.0364 | 0.0364 | 700 |
| 1725571680 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1725485280 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1725398880 | 0.03 | -0.00575 | -16.08 | 0.0323 | 0.0323 | 0.03 | 1000 |
| 1725053340 | 0.0357499 | 0.0029499 | 8.99 | 0.0358 | 0.0358 | 0.0352 | 12000 |
| 1724966400 | 0.0328 | -0.00705 | -17.69 | 0.0365 | 0.0365 | 0.0328 | 2700 |
| 1724880480 | 0.0398499 | 0 | 0.00 | 0.0398499 | 0.0398499 | 0.0398499 | 0 |
| 1724794080 | 0.0398499 | 0 | 0.00 | 0.0398499 | 0.0398499 | 0.0398499 | 0 |
| 1724707680 | 0.0398499 | 0 | 0.00 | 0.0398499 | 0.0398499 | 0.0398499 | 0 |
| 1724448480 | 0.0398499 | -0.00435 | -9.84 | 0.0398499 | 0.0398499 | 0.0398499 | 1000 |
| 1724362140 | 0.0442 | 0.0073 | 19.78 | 0.0441 | 0.0442 | 0.0441 | 12600 |
| 1724275680 | 0.0369 | 0 | 0.00 | 0.0369 | 0.0369 | 0.0369 | 0 |
| 1724189280 | 0.0369 | 0 | 0.00 | 0.0369 | 0.0369 | 0.0369 | 0 |
| 1724102880 | 0.0369 | -0.00145 | -3.78 | 0.0395 | 0.0395 | 0.0369 | 2782 |
| 1723843260 | 0.03835 | 0 | 0.00 | 0.03835 | 0.03835 | 0.03835 | 0 |
| 1723756860 | 0.03835 | 0.0001 | 0.26 | 0.03835 | 0.03835 | 0.03835 | 496 |
| 1723670820 | 0.03825 | -0.00175 | -4.38 | 0.03825 | 0.03825 | 0.03825 | 250 |
| 1723584360 | 0.04 | -0.0041 | -9.30 | 0.04 | 0.04 | 0.04 | 500 |
| 1723497900 | 0.0441 | 0.0088501 | 25.11 | 0.0441 | 0.0441 | 0.0441 | 5000 |
| 1723213800 | 0.0352499 | 0 | 0.00 | 0.0352499 | 0.0352499 | 0.0352499 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
