Leocor Mining Inc (QB) (LECRF)
USOTC
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.0071 | -8.88610763454 | 0.0799 | 0.0853 | 0.0727 | 5156 | 0.07626513 | CS |
4 | -0.014 | -16.1290322581 | 0.0868 | 0.1 | 0.069 | 4040 | 0.0778718 | CS |
12 | 0.0083 | 12.8682170543 | 0.0645 | 0.10315 | 0.0645 | 13078 | 0.08382583 | CS |
26 | 0.0048 | 7.05882352941 | 0.068 | 0.10315 | 0.0257 | 12915 | 0.06708766 | CS |
52 | 0.0194 | 36.329588015 | 0.0534 | 0.10315 | 0.0257 | 14671 | 0.061782 | CS |
156 | -0.1798 | -71.1797307997 | 0.2526 | 0.3722 | 0.025 | 16548 | 0.18163102 | CS |
260 | -0.4216 | -85.2750809061 | 0.4944 | 1.47 | 0.025 | 23784 | 0.33849527 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1737757440 | 0.0728 | -0.00555 | -7.08 | 0.0767 | 0.0767 | 0.0728 | 3100 |
1737671220 | 0.07835 | 0.00045 | 0.58 | 0.07835 | 0.07835 | 0.07835 | 750 |
1737584640 | 0.0779 | 0.00135 | 1.76 | 0.0766 | 0.0779 | 0.0727 | 7220 |
1737498540 | 0.07655 | 0.00155 | 2.07 | 0.0853 | 0.0853 | 0.07655 | 1705 |
1737152880 | 0.075 | -0.0019 | -2.47 | 0.0799 | 0.0799 | 0.075 | 10950 |
1737066420 | 0.0769 | 0.00408 | 5.60 | 0.0769 | 0.0769 | 0.0769 | 19000 |
1736979720 | 0.07282 | -0.00823 | -10.15 | 0.0796999 | 0.0796999 | 0.07282 | 5800 |
1736893380 | 0.08105 | -0.0017 | -2.05 | 0.08105 | 0.08105 | 0.069 | 2237 |
1736806800 | 0.08275 | 0 | 0.00 | 0.0714999 | 0.08275 | 0.0714999 | 4000 |
1736547720 | 0.08275 | -0.0008 | -0.96 | 0.08275 | 0.08275 | 0.08275 | 2000 |
1736375340 | 0.08355 | 0 | 0.00 | 0.08355 | 0.08355 | 0.08355 | 0 |
1736288940 | 0.08355 | 0.00365 | 4.57 | 0.08355 | 0.08355 | 0.08355 | 100 |
1736202360 | 0.0799 | -0.0111 | -12.20 | 0.0799 | 0.0799 | 0.0799 | 100 |
1735942980 | 0.091 | -0.009 | -9.00 | 0.0951 | 0.0951 | 0.091 | 300 |
1735856700 | 0.1 | 0.00945 | 10.44 | 0.1 | 0.1 | 0.1 | 1000 |
1735684140 | 0.09055 | 0 | 0.00 | 0.09055 | 0.09055 | 0.09055 | 0 |
1735597740 | 0.09055 | -0.00035 | -0.39 | 0.0868 | 0.09055 | 0.0864999 | 1395 |
1735338420 | 0.0909 | 0 | 0.00 | 0.0909 | 0.0909 | 0.0909 | 0 |
1735252020 | 0.0909 | -0.00726 | -7.40 | 0.0909 | 0.0909 | 0.0909 | 5000 |
1735078800 | 0.09816 | 0 | 0.00 | 0.09816 | 0.09816 | 0.09816 | 0 |
1734992400 | 0.09816 | 0.01121 | 12.89 | 0.09816 | 0.09816 | 0.09816 | 300 |
1734733200 | 0.08695 | 0 | 0.00 | 0.08695 | 0.08695 | 0.08695 | 0 |
1734646800 | 0.08695 | 0.0031001 | 3.70 | 0.08755 | 0.08755 | 0.0864999 | 5844 |
1734560940 | 0.0838499 | -0.00415 | -4.72 | 0.0838499 | 0.0838499 | 0.0838499 | 5000 |
1734474360 | 0.088 | -0.0016 | -1.79 | 0.088 | 0.088 | 0.088 | 100546 |
1734388140 | 0.0896 | -0.0014 | -1.54 | 0.0896 | 0.0896 | 0.0896 | 500 |
1734128940 | 0.091 | 0.0113001 | 14.18 | 0.0864 | 0.091 | 0.0864 | 2200 |
1734042480 | 0.0796999 | -0.0111 | -12.22 | 0.0796999 | 0.0796999 | 0.0796999 | 300 |
1733955900 | 0.0908 | -0.00216 | -2.32 | 0.0908 | 0.0908 | 0.0908 | 1000 |
1733869200 | 0.09296 | 0.00946 | 11.33 | 0.09296 | 0.09296 | 0.09296 | 905 |
1733782800 | 0.0835 | 0 | 0.00 | 0.08688 | 0.08688 | 0.0835 | 664 |
1733523600 | 0.0835 | 0.00285 | 3.53 | 0.08682 | 0.08682 | 0.0835 | 658 |
1733437500 | 0.08065 | -0.00775 | -8.77 | 0.0811 | 0.0811 | 0.08065 | 9045 |
1733350980 | 0.0884 | -0.0036 | -3.91 | 0.0884 | 0.0884 | 0.0884 | 334 |
1733264580 | 0.092 | 0 | 0.00 | 0.092 | 0.092 | 0.092 | 0 |
1733178180 | 0.092 | -0.00562 | -5.76 | 0.092 | 0.092 | 0.092 | 50450 |
1732918200 | 0.09762 | 0.00182 | 1.90 | 0.09762 | 0.09762 | 0.09762 | 1000 |
1732746540 | 0.0958 | 0.00075 | 0.79 | 0.0958 | 0.0958 | 0.0958 | 899 |
1732659960 | 0.09505 | 0 | 0.00 | 0.09505 | 0.09505 | 0.09505 | 0 |
1732573560 | 0.09505 | 0.00605 | 6.80 | 0.0926 | 0.0975 | 0.0926 | 87955 |
1732314000 | 0.089 | -0.0117 | -11.62 | 0.10315 | 0.10315 | 0.089 | 2500 |
1732227900 | 0.1007 | 0.0087 | 9.46 | 0.1007 | 0.1007 | 0.1007 | 983 |
1732141740 | 0.092 | 0.01 | 12.20 | 0.08865 | 0.092 | 0.088 | 31600 |
1732054800 | 0.082 | 0.0001 | 0.12 | 0.0859999 | 0.0869999 | 0.082 | 85500 |
1731968640 | 0.0819 | 0.0074 | 9.93 | 0.0801 | 0.0819 | 0.0801 | 1350 |
1731709260 | 0.0745 | 0.01 | 15.50 | 0.0707 | 0.0745 | 0.0697 | 81444 |
1731622800 | 0.0645 | -0.0088 | -12.01 | 0.073 | 0.073 | 0.0645 | 26000 |
1731536760 | 0.0733 | -0.00195 | -2.59 | 0.0675 | 0.0733 | 0.0675 | 715 |
1731450480 | 0.07525 | 0.00325 | 4.51 | 0.072 | 0.07525 | 0.072 | 3100 |
1731363600 | 0.072 | -0.0027 | -3.61 | 0.07525 | 0.07525 | 0.072 | 16500 |
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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.