Lode Gold Resources Inc (QB) (SBMIF)
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 | 0.00446 | 15.4592720971 | 0.02885 | 0.03331 | 0.0267 | 624 | 0.02908532 | CS |
| 4 | -0.00169 | -4.82857142857 | 0.035 | 0.035 | 0.0151 | 24895 | 0.02148596 | CS |
| 12 | 0.00811 | 32.1825396825 | 0.0252 | 0.035 | 0.0151 | 24308 | 0.02374762 | CS |
| 26 | 0.01331 | 66.55 | 0.02 | 0.05 | 0.0129 | 19162 | 0.02456508 | CS |
| 52 | 0.01356 | 68.6582278481 | 0.01975 | 0.05208 | 0.0102 | 20375 | 0.02365487 | CS |
| 156 | -0.08289 | -71.3339070568 | 0.1162 | 0.2489 | 0.0102 | 13681 | 0.04324086 | CS |
| 260 | -0.11569 | -77.644295302 | 0.149 | 0.255 | 0.0102 | 16197 | 0.10270263 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722028800 | 0.03331 | 0 | 0.00 | 0.03331 | 0.03331 | 0.03331 | 0 |
| 1721942400 | 0.03331 | 0.00661 | 24.76 | 0.03331 | 0.03331 | 0.03331 | 450 |
| 1721856480 | 0.0267 | 0.0053 | 24.77 | 0.02885 | 0.02885 | 0.0267 | 797 |
| 1721769960 | 0.0214 | 0 | 0.00 | 0.0214 | 0.0214 | 0.0214 | 0 |
| 1721683560 | 0.0214 | 0 | 0.00 | 0.0214 | 0.0214 | 0.0214 | 0 |
| 1721424360 | 0.0214 | 0 | 0.00 | 0.0214 | 0.0214 | 0.0214 | 0 |
| 1721337960 | 0.0214 | 0.0031 | 16.94 | 0.0214 | 0.0214 | 0.0214 | 1250 |
| 1721251200 | 0.0183 | 0 | 0.00 | 0.0183 | 0.0183 | 0.0183 | 0 |
| 1721164800 | 0.0183 | 0 | 0.00 | 0.0183 | 0.0183 | 0.0183 | 0 |
| 1721078400 | 0.0183 | 0 | 0.00 | 0.0183 | 0.0183 | 0.0183 | 0 |
| 1720819200 | 0.0183 | -0.00795 | -30.29 | 0.0183 | 0.0183 | 0.0183 | 5000 |
| 1720733280 | 0.02625 | 0.01115 | 73.84 | 0.02625 | 0.02625 | 0.02625 | 9895 |
| 1720646880 | 0.0151 | -0.0049 | -24.50 | 0.0151 | 0.0151 | 0.0151 | 9895 |
| 1720560000 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1720473600 | 0.02 | -0.015 | -42.86 | 0.02 | 0.02 | 0.018 | 175769 |
| 1720213800 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1720041000 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 1000 |
| 1719955740 | 0.035 | 0.008 | 29.63 | 0.035 | 0.035 | 0.035 | 20000 |
| 1719868800 | 0.027 | 0 | 0.00 | 0.027 | 0.027 | 0.027 | 0 |
| 1719609600 | 0.027 | 0 | 0.00 | 0.027 | 0.027 | 0.027 | 0 |
| 1719523200 | 0.027 | 0.004 | 17.39 | 0.027 | 0.027 | 0.027 | 10000 |
| 1719437280 | 0.023 | 0 | 0.00 | 0.023 | 0.023 | 0.023 | 0 |
| 1719350880 | 0.023 | -0.00393 | -14.59 | 0.02 | 0.023 | 0.02 | 42245 |
| 1719264240 | 0.02693 | 0 | 0.00 | 0.02693 | 0.02693 | 0.02693 | 0 |
| 1719005040 | 0.02693 | 0 | 0.00 | 0.02693 | 0.02693 | 0.02693 | 0 |
| 1718918640 | 0.02693 | -0.00142 | -5.01 | 0.02693 | 0.02693 | 0.02693 | 60000 |
| 1718746140 | 0.02835 | 0.00835 | 41.75 | 0.02595 | 0.0291 | 0.02575 | 43950 |
| 1718659680 | 0.02 | -0.0102 | -33.77 | 0.02 | 0.02 | 0.02 | 1986 |
| 1718400600 | 0.0302 | 0 | 0.00 | 0.0302 | 0.0302 | 0.0302 | 0 |
| 1718314200 | 0.0302 | 0 | 0.00 | 0.0302 | 0.0302 | 0.0302 | 0 |
| 1718227800 | 0.0302 | 0 | 0.00 | 0.0302 | 0.0302 | 0.0302 | 0 |
| 1718141400 | 0.0302 | 0 | 0.00 | 0.0302 | 0.0302 | 0.0302 | 0 |
| 1718055000 | 0.0302 | 0 | 0.00 | 0.0302 | 0.0302 | 0.0302 | 0 |
| 1717795800 | 0.0302 | 0 | 0.00 | 0.0302 | 0.0302 | 0.0302 | 0 |
| 1717709400 | 0.0302 | 0 | 0.00 | 0.0302 | 0.0302 | 0.0302 | 0 |
| 1717622640 | 0.0302 | 0 | 0.00 | 0.0302 | 0.0302 | 0.0302 | 0 |
| 1717536240 | 0.0302 | 0 | 0.00 | 0.0302 | 0.0302 | 0.0302 | 0 |
| 1717449840 | 0.0302 | 0 | 0.00 | 0.0302 | 0.0302 | 0.0302 | 0 |
| 1717190640 | 0.0302 | 0 | 0.00 | 0.0302 | 0.0302 | 0.0302 | 0 |
| 1717104240 | 0.0302 | 0 | 0.00 | 0.0302 | 0.0302 | 0.0302 | 0 |
| 1717017840 | 0.0302 | 0 | 0.00 | 0.0302 | 0.0302 | 0.0302 | 0 |
| 1716931440 | 0.0302 | 0 | 0.00 | 0.0302 | 0.0302 | 0.0302 | 0 |
| 1716585840 | 0.0302 | 0.005 | 19.84 | 0.0287 | 0.0302 | 0.0287 | 15000 |
| 1716499740 | 0.0252 | 0 | 0.00 | 0.0252 | 0.0252 | 0.0252 | 0 |
| 1716413340 | 0.0252 | 0 | 0.00 | 0.0252 | 0.0252 | 0.0252 | 0 |
| 1716326940 | 0.0252 | 0 | 0.00 | 0.0252 | 0.0252 | 0.0252 | 0 |
| 1716240540 | 0.0252 | 0 | 0.00 | 0.0252 | 0.0252 | 0.0252 | 0 |
| 1715981340 | 0.0252 | 0 | 0.00 | 0.0252 | 0.0252 | 0.0252 | 0 |
| 1715894940 | 0.0252 | 0 | 0.00 | 0.0252 | 0.0252 | 0.0252 | 11000 |
| 1715808000 | 0.0252 | 0 | 0.00 | 0.0252 | 0.0252 | 0.0252 | 0 |
| 1715721600 | 0.0252 | 0 | 0.00 | 0.0252 | 0.0252 | 0.0252 | 0 |
| 1715635200 | 0.0252 | -0.0028 | -10.00 | 0.0252 | 0.0252 | 0.0252 | 5000 |
| 1715376600 | 0.028 | 0 | 0.00 | 0.028 | 0.028 | 0.028 | 0 |
| 1715290200 | 0.028 | 0 | 0.00 | 0.028 | 0.028 | 0.028 | 0 |
| 1715203800 | 0.028 | 0 | 0.00 | 0.028 | 0.028 | 0.028 | 0 |
| 1715117400 | 0.028 | 0 | 0.00 | 0.028 | 0.028 | 0.028 | 0 |
| 1715031000 | 0.028 | 0 | 0.00 | 0.028 | 0.028 | 0.028 | 0 |
| 1714771800 | 0.028 | 0 | 0.00 | 0.028 | 0.028 | 0.028 | 0 |
| 1714685400 | 0.028 | 0 | 0.00 | 0.028 | 0.028 | 0.028 | 0 |
| 1714599000 | 0.028 | 0 | 0.00 | 0.028 | 0.028 | 0.028 | 0 |
| 1714512600 | 0.028 | 0 | 0.00 | 0.028 | 0.028 | 0.028 | 0 |
| 1714425780 | 0.028 | 0 | 0.00 | 0.028 | 0.028 | 0.028 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
