Ocumetics Technology Corporation (QB) (OTCFF)
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 | -0.0047 | -2.00255645505 | 0.2347 | 0.2347 | 0.23 | 4450 | 0.23205955 | CS |
| 4 | 0 | 0 | 0.23 | 0.24 | 0.21 | 8034 | 0.22584415 | CS |
| 12 | -0.01 | -4.16666666667 | 0.24 | 0.3555 | 0.21 | 8448 | 0.24477703 | CS |
| 26 | 0.015 | 6.97674418605 | 0.215 | 0.3555 | 0.21 | 13950 | 0.2342032 | CS |
| 52 | -0.02 | -8 | 0.25 | 0.5818 | 0.1716 | 18538 | 0.23630538 | CS |
| 156 | -0.0611 | -20.9893507386 | 0.2911 | 0.85 | 0.1716 | 12039 | 0.24903407 | CS |
| 260 | -0.0611 | -20.9893507386 | 0.2911 | 0.85 | 0.1716 | 12039 | 0.24903407 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735078800 | 0.23 | 0 | 0.00 | 0.23 | 0.23 | 0.23 | 0 |
| 1734992400 | 0.23 | -0.0047 | -2.00 | 0.23 | 0.23 | 0.23 | 5000 |
| 1734733200 | 0.2347 | 0 | 0.00 | 0.2347 | 0.2347 | 0.2347 | 0 |
| 1734646800 | 0.2347 | -0.0014 | -0.59 | 0.2347 | 0.2347 | 0.2347 | 3900 |
| 1734560940 | 0.2361 | 0 | 0.00 | 0.2361 | 0.2361 | 0.2361 | 0 |
| 1734474540 | 0.2361 | 0 | 0.00 | 0.2361 | 0.2361 | 0.2361 | 0 |
| 1734388140 | 0.2361 | 0 | 0.00 | 0.2361 | 0.2361 | 0.2361 | 0 |
| 1734128940 | 0.2361 | 0.0261 | 12.43 | 0.22 | 0.2361 | 0.22 | 10196 |
| 1734042300 | 0.21 | 0 | 0.00 | 0.21 | 0.21 | 0.21 | 0 |
| 1733955900 | 0.21 | -0.017 | -7.49 | 0.225 | 0.225 | 0.21 | 19552 |
| 1733869200 | 0.227 | 0 | 0.00 | 0.227 | 0.227 | 0.227 | 0 |
| 1733782800 | 0.227 | 0 | 0.00 | 0.227 | 0.227 | 0.227 | 0 |
| 1733523600 | 0.227 | 0.01 | 4.61 | 0.2159 | 0.227 | 0.21 | 11504 |
| 1733437500 | 0.217 | -0.023 | -9.58 | 0.217 | 0.217 | 0.217 | 150 |
| 1733350980 | 0.24 | 0.011 | 4.80 | 0.24 | 0.24 | 0.24 | 5000 |
| 1733264700 | 0.229 | -0.001 | -0.43 | 0.229 | 0.229 | 0.229 | 3500 |
| 1733178180 | 0.23 | -0.0179 | -7.22 | 0.23 | 0.23 | 0.23 | 13500 |
| 1732919160 | 0.2479 | 0 | 0.00 | 0.2479 | 0.2479 | 0.2479 | 0 |
| 1732746360 | 0.2479 | 0 | 0.00 | 0.2479 | 0.2479 | 0.2479 | 0 |
| 1732659960 | 0.2479 | 0 | 0.00 | 0.2479 | 0.2479 | 0.2479 | 0 |
| 1732573560 | 0.2479 | 0.0279 | 12.68 | 0.2444 | 0.2479 | 0.2444 | 4000 |
| 1732314240 | 0.22 | 0 | 0.00 | 0.22 | 0.22 | 0.22 | 0 |
| 1732227840 | 0.22 | 0 | 0.00 | 0.22 | 0.22 | 0.22 | 0 |
| 1732141440 | 0.22 | 0 | 0.00 | 0.22 | 0.22 | 0.22 | 0 |
| 1732055040 | 0.22 | 0 | 0.00 | 0.22 | 0.22 | 0.22 | 0 |
| 1731968640 | 0.22 | 0 | 0.00 | 0.22 | 0.22 | 0.22 | 9382 |
| 1731709260 | 0.22 | -0.02 | -8.33 | 0.24 | 0.24 | 0.22 | 3000 |
| 1731623160 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.24 | 0 |
| 1731536760 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.24 | 19700 |
| 1731450480 | 0.24 | -0.025 | -9.43 | 0.24 | 0.24 | 0.24 | 2800 |
| 1731363600 | 0.265 | 0 | 0.00 | 0.265 | 0.265 | 0.265 | 0 |
| 1731104400 | 0.265 | -0.0196 | -6.89 | 0.265 | 0.265 | 0.2642 | 13500 |
| 1731018000 | 0.2846 | 0 | 0.00 | 0.2846 | 0.2846 | 0.2846 | 0 |
| 1730931600 | 0.2846 | 0.0246 | 9.46 | 0.2846 | 0.2846 | 0.2846 | 2003 |
| 1730845560 | 0.26 | 0 | 0.00 | 0.26 | 0.26 | 0.26 | 0 |
| 1730759160 | 0.26 | -0.0042 | -1.59 | 0.26 | 0.26 | 0.26 | 510 |
| 1730496300 | 0.2642 | 0 | 0.00 | 0.2642 | 0.2642 | 0.2642 | 0 |
| 1730409900 | 0.2642 | 0 | 0.00 | 0.2642 | 0.2642 | 0.2642 | 0 |
| 1730323500 | 0.2642 | 0 | 0.00 | 0.2642 | 0.2642 | 0.2642 | 0 |
| 1730237100 | 0.2642 | 0 | 0.00 | 0.2642 | 0.2642 | 0.2642 | 0 |
| 1730150700 | 0.2642 | 0 | 0.00 | 0.2642 | 0.2642 | 0.2642 | 0 |
| 1729891500 | 0.2642 | -0.0009 | -0.34 | 0.3012 | 0.3012 | 0.2642 | 1650 |
| 1729805160 | 0.2651 | 0.0033 | 1.26 | 0.27 | 0.27 | 0.2651 | 6455 |
| 1729718700 | 0.2618 | 0 | 0.00 | 0.2618 | 0.2618 | 0.2618 | 0 |
| 1729632300 | 0.2618 | -0.03655 | -12.25 | 0.2618 | 0.2618 | 0.2618 | 1000 |
| 1729545600 | 0.29835 | 0.05835 | 24.31 | 0.29835 | 0.29835 | 0.29835 | 100 |
| 1729286880 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.24 | 0 |
| 1729200480 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.24 | 0 |
| 1729114080 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.24 | 0 |
| 1729027680 | 0.24 | -0.02 | -7.69 | 0.3555 | 0.3555 | 0.24 | 6000 |
| 1728941220 | 0.26 | 0.00275 | 1.07 | 0.26 | 0.26 | 0.26 | 150 |
| 1728681900 | 0.25725 | -0.03275 | -11.29 | 0.2592999 | 0.2592999 | 0.25725 | 13000 |
| 1728595560 | 0.29 | 0.05 | 20.83 | 0.29 | 0.29 | 0.29 | 16000 |
| 1728508800 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.24 | 0 |
| 1728422400 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.24 | 0 |
| 1728336000 | 0.24 | -0.05775 | -19.40 | 0.24 | 0.24 | 0.24 | 45536 |
| 1728077220 | 0.29775 | 0.06575 | 28.34 | 0.24 | 0.29775 | 0.24 | 11000 |
| 1727991000 | 0.232 | 0 | 0.00 | 0.232 | 0.232 | 0.232 | 0 |
| 1727904600 | 0.232 | 0 | 0.00 | 0.232 | 0.232 | 0.232 | 0 |
| 1727818200 | 0.232 | 0 | 0.00 | 0.232 | 0.232 | 0.232 | 0 |
| 1727731800 | 0.232 | 0 | 0.00 | 0.232 | 0.232 | 0.232 | 0 |
| 1727472600 | 0.232 | 0 | 0.00 | 0.232 | 0.232 | 0.232 | 0 |
| 1727386200 | 0.232 | 0 | 0.00 | 0.232 | 0.232 | 0.232 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
