OTC Markets Group Inc (QX) (OTCM)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.33 | 0.687356800667 | 48.01 | 49.75 | 48 | 3079 | 48.51019682 | CS |
| 4 | -0.66 | -1.34693877551 | 49 | 49.75 | 48 | 2459 | 48.78673842 | CS |
| 12 | -3.96 | -7.57170172084 | 52.3 | 52.88 | 48 | 4123 | 50.34391188 | CS |
| 26 | -10.16 | -17.3675213675 | 58.5 | 60 | 48 | 4646 | 53.02404483 | CS |
| 52 | -10.65 | -18.0539074419 | 58.99 | 62 | 48 | 4361 | 54.34539383 | CS |
| 156 | 1.73 | 3.71164986054 | 46.61 | 66.94 | 41.25 | 3609 | 54.66845805 | CS |
| 260 | 13.8501 | 40.1569734908 | 34.4899 | 66.94 | 22.14 | 3636 | 46.31111497 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721683740 | 48.34 | -0.46 | -0.94 | 49.75 | 49.75 | 48.26 | 5150 |
| 1721424180 | 48.8 | 0 | 0.00 | 48.8 | 48.8 | 48.8 | 471 |
| 1721337960 | 48.8 | 0.3 | 0.62 | 48.5 | 49.39 | 48.5 | 2920 |
| 1721251320 | 48.5 | 0.01 | 0.02 | 48.5 | 48.5 | 48 | 3222 |
| 1721164920 | 48.49 | 0.44 | 0.92 | 48.01 | 48.5 | 48.01 | 3632 |
| 1721078940 | 48.05 | -0.45 | -0.93 | 48.99 | 48.99 | 48.05 | 2412 |
| 1720819200 | 48.5 | -0.2 | -0.41 | 48.7 | 48.75 | 48.25 | 4104 |
| 1720733280 | 48.7 | -0.3 | -0.61 | 49 | 49 | 48.25 | 5298 |
| 1720646880 | 49 | -0.25 | -0.51 | 49.365 | 49.365 | 49 | 2887 |
| 1720560540 | 49.25 | -0.19 | -0.38 | 49.32 | 49.32 | 49.25 | 3015 |
| 1720473600 | 49.44 | 0.44 | 0.90 | 49.06 | 49.44 | 49 | 3542 |
| 1720214640 | 49 | -0.5 | -1.01 | 49 | 49 | 49 | 1090 |
| 1720041000 | 49.5 | 0.05 | 0.10 | 49.45 | 49.5 | 49.45 | 666 |
| 1719955740 | 49.45 | 0.32 | 0.64 | 49.45 | 49.5 | 49 | 1584 |
| 1719868980 | 49.135 | 0.23 | 0.48 | 49.045 | 49.5 | 49 | 949 |
| 1719610020 | 48.9 | -0.15 | -0.31 | 48.9 | 48.9 | 48.9 | 1531 |
| 1719523200 | 49.05 | 0 | 0.00 | 49.05 | 49.05 | 49 | 1118 |
| 1719437040 | 49.05 | 0.05 | 0.10 | 49.23 | 49.23 | 48.9 | 2450 |
| 1719350880 | 49 | -0.01 | -0.02 | 49 | 49 | 49 | 671 |
| 1719264540 | 49.01 | 0.02 | 0.04 | 49.19 | 49.38 | 49 | 2829 |
| 1719005220 | 48.99 | 0.14 | 0.29 | 48.85 | 48.99 | 48.85 | 1485 |
| 1718918640 | 48.85 | -0.41 | -0.83 | 48.55 | 49.28 | 48.55 | 17146 |
| 1718746140 | 49.26 | 0.64 | 1.32 | 49 | 49.26 | 48.55 | 16567 |
| 1718659680 | 48.62 | -0.98 | -1.98 | 49.6 | 49.6 | 48.55 | 7264 |
| 1718400300 | 49.6 | -0.27 | -0.54 | 49.8 | 49.8 | 49.25 | 5603 |
| 1718314140 | 49.87 | -0.06 | -0.12 | 49.95 | 50 | 49.5 | 8199 |
| 1718227380 | 49.93 | -0.14 | -0.28 | 50.08 | 50.3 | 49.93 | 7567 |
| 1718141340 | 50.07 | -0.18 | -0.36 | 50.07 | 50.25 | 50.07 | 3666 |
| 1718054880 | 50.25 | 0.13 | 0.26 | 50.25 | 50.4 | 50.25 | 2516 |
| 1717795800 | 50.12 | -0.32 | -0.63 | 50.44 | 50.5 | 50.12 | 3547 |
| 1717709400 | 50.437 | -0.81 | -1.59 | 51.23 | 51.23 | 50.437 | 3758 |
| 1717622460 | 51.25 | 0.1 | 0.20 | 51.15 | 51.25 | 50.31 | 7276 |
| 1717536360 | 51.15 | -0.35 | -0.68 | 51.5 | 51.6 | 51.04 | 3003 |
| 1717450140 | 51.5 | 0.2 | 0.39 | 51.3 | 51.5 | 51.25 | 3505 |
| 1717190940 | 51.3 | -0.27 | -0.52 | 51.99 | 51.99 | 51.27 | 5444 |
| 1717104540 | 51.57 | 0.02 | 0.04 | 51.9999 | 51.9999 | 51.57 | 643 |
| 1717018020 | 51.55 | 0 | 0.00 | 51.25 | 51.745 | 51.25 | 6520 |
| 1716931740 | 51.55 | 0.39 | 0.77 | 51.16 | 51.55 | 51.16 | 7665 |
| 1716585840 | 51.155 | -0.37 | -0.71 | 51.32 | 51.375 | 51.155 | 7224 |
| 1716499740 | 51.52 | -0.28 | -0.54 | 52.88 | 52.88 | 51.5 | 2282 |
| 1716412800 | 51.8 | -0.1 | -0.19 | 51.9 | 52 | 51.8 | 1724 |
| 1716326940 | 51.9 | 0 | 0.00 | 51.9 | 51.9 | 51.8 | 1948 |
| 1716240180 | 51.9 | -0.24 | -0.46 | 51.9 | 52.14 | 51.9 | 9285 |
| 1715981340 | 52.14 | 0.29 | 0.56 | 51.85 | 52.14 | 51.33 | 7844 |
| 1715894940 | 51.85 | -0.16 | -0.31 | 51.76 | 51.85 | 51.75 | 1562 |
| 1715808000 | 52.01 | 0.21 | 0.41 | 51.8 | 52.13 | 51.76 | 2752 |
| 1715722140 | 51.8 | -0.2 | -0.38 | 51.784 | 51.8 | 51.784 | 911 |
| 1715635200 | 52 | 0 | 0.00 | 52 | 52.25 | 51.99 | 2770 |
| 1715376000 | 52 | 0.25 | 0.48 | 52 | 52.16 | 51.45 | 11968 |
| 1715289720 | 51.75 | 0.05 | 0.10 | 51.52 | 52 | 51.52 | 2776 |
| 1715203200 | 51.7 | 0.11 | 0.21 | 51.64 | 52 | 51.5 | 2792 |
| 1715117340 | 51.59 | 0.19 | 0.37 | 51.25 | 51.99 | 51.25 | 3526 |
| 1715030940 | 51.4 | -0.78 | -1.49 | 51.5 | 52.106 | 51.3 | 6166 |
| 1714771740 | 52.18 | -0.01 | -0.02 | 52.19 | 52.19 | 52.03 | 2005 |
| 1714685340 | 52.19 | -0.16 | -0.31 | 52.35 | 52.35 | 52.01 | 895 |
| 1714598400 | 52.35 | -0.15 | -0.29 | 52.4 | 52.4 | 52.341 | 840 |
| 1714512600 | 52.5 | 0.2 | 0.38 | 52.3 | 52.5 | 51.95 | 4830 |
| 1714425720 | 52.3 | -0.2 | -0.38 | 53.35 | 53.35 | 52.01 | 2525 |
| 1714166580 | 52.5 | -0.29 | -0.55 | 52.75 | 53 | 52.2 | 3188 |
| 1714080300 | 52.79 | -0.01 | -0.02 | 52.8 | 52.8 | 52.1345 | 1413 |
| 1713994020 | 52.8 | 0.8 | 1.54 | 52.25 | 53.025 | 52.25 | 3901 |
| 1713907740 | 52 | 0 | 0.00 | 52 | 52 | 51.1301 | 3862 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
