OTC Markets Group Inc (QX) (OTCM)
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 | -0.3 | -0.570342205323 | 52.6 | 53 | 52.16 | 1919 | 52.39205637 | CS |
| 4 | 0.55 | 1.06280193237 | 51.75 | 54 | 51.75 | 3845 | 53.05582542 | CS |
| 12 | 1.53 | 3.01359070317 | 50.77 | 55.24 | 50.37 | 4391 | 53.00011757 | CS |
| 26 | 3.4 | 6.95296523517 | 48.9 | 55.24 | 45 | 6103 | 49.9408974 | CS |
| 52 | -5.2 | -9.04347826087 | 57.5 | 60 | 45 | 5444 | 51.06181738 | CS |
| 156 | -10.95 | -17.3122529644 | 63.25 | 66.94 | 45 | 3906 | 53.86980912 | CS |
| 260 | 17.3 | 49.4285714286 | 35 | 66.94 | 22.14 | 3853 | 48.24235655 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738967160 | 52.3 | -0.2 | -0.38 | 52.5 | 52.5 | 52.26 | 3498 |
| 1738880400 | 52.5 | 0.1 | 0.19 | 52.3 | 53 | 52.26 | 2451 |
| 1738794000 | 52.4 | 0 | 0.00 | 52.4 | 52.4 | 52.35 | 1302 |
| 1738708080 | 52.4 | -0.11 | -0.20 | 52.3 | 52.4 | 52.3 | 1195 |
| 1738621740 | 52.505 | 0.25 | 0.47 | 52.36 | 52.8125 | 52.36 | 1345 |
| 1738362000 | 52.26 | -0.52 | -0.99 | 52.6 | 52.69 | 52.16 | 3304 |
| 1738276080 | 52.78 | 0.08 | 0.15 | 52.65 | 52.78 | 52.6 | 1534 |
| 1738189740 | 52.7 | -0.16 | -0.30 | 53 | 53 | 52.6501 | 3034 |
| 1738103280 | 52.8575 | -0.44 | -0.83 | 53.5 | 53.9 | 52.8501 | 4889 |
| 1738016820 | 53.3 | 0.3 | 0.57 | 53.22 | 53.32 | 52.9 | 8839 |
| 1737757440 | 53 | -0.25 | -0.47 | 53.25 | 53.4 | 53 | 3782 |
| 1737671220 | 53.25 | -0.61 | -1.13 | 53.7 | 53.7 | 53.2125 | 4235 |
| 1737584640 | 53.86 | 0.61 | 1.15 | 53.8599 | 53.86 | 53.5 | 736 |
| 1737498540 | 53.25 | 0.05 | 0.09 | 52.95 | 53.25 | 52.95 | 3068 |
| 1737152880 | 53.2 | -0.79 | -1.46 | 53.99 | 54 | 53.1 | 3400 |
| 1737066420 | 53.99 | 0.96 | 1.81 | 53 | 53.99 | 53 | 5904 |
| 1736979720 | 53.03 | 0.05 | 0.09 | 52.9 | 53.25 | 52.85 | 9809 |
| 1736893380 | 52.98 | -0.02 | -0.04 | 53 | 53 | 52.85 | 3637 |
| 1736806800 | 53 | 0 | 0.00 | 53 | 53 | 52.75 | 831 |
| 1736547720 | 53 | 0.95 | 1.83 | 51.75 | 53 | 51.75 | 9756 |
| 1736375340 | 52.05 | 0.11 | 0.21 | 51.65 | 52.15 | 51.65 | 4546 |
| 1736288940 | 51.94 | 1.04 | 2.04 | 51 | 51.99 | 51 | 1586 |
| 1736202360 | 50.9 | 0.44 | 0.87 | 50.5 | 50.9 | 50.37 | 2529 |
| 1735942980 | 50.46 | -0.69 | -1.35 | 51.1 | 52.1 | 50.46 | 3112 |
| 1735856700 | 51.15 | -0.06 | -0.12 | 51.63 | 51.74 | 51.1158 | 2629 |
| 1735683960 | 51.2125 | -0.29 | -0.56 | 51.11 | 51.3133 | 51.11 | 1762 |
| 1735597740 | 51.5 | -0.03 | -0.06 | 51.51 | 51.51 | 51.5 | 679 |
| 1735338000 | 51.53 | -0.01 | -0.02 | 51.53 | 51.53 | 51.53 | 367 |
| 1735252020 | 51.54 | -0.69 | -1.33 | 52.32 | 52.48 | 51.54 | 1240 |
| 1735078200 | 52.2336 | 0.23 | 0.45 | 52.2336 | 52.2336 | 52.2336 | 309 |
| 1734992400 | 52 | -0.45 | -0.85 | 52.48 | 52.48 | 52 | 573 |
| 1734733200 | 52.4475 | -0.15 | -0.29 | 52 | 52.5 | 51.21 | 4412 |
| 1734646800 | 52.6 | -0.65 | -1.22 | 53.3 | 53.3 | 52.6 | 1492 |
| 1734560940 | 53.25 | 0.13 | 0.24 | 53.3 | 53.4 | 53 | 10030 |
| 1734474360 | 53.12 | -0.28 | -0.52 | 53.4 | 53.5 | 53.12 | 3289 |
| 1734388140 | 53.4 | -0.09 | -0.17 | 53.01 | 53.4 | 53 | 3274 |
| 1734128940 | 53.49 | 0.48 | 0.91 | 53.49 | 53.49 | 53.49 | 504 |
| 1734042480 | 53.01 | -0.09 | -0.17 | 53.1 | 53.22 | 53 | 2767 |
| 1733955900 | 53.1 | 0.09 | 0.17 | 52.7 | 53.125 | 52 | 4243 |
| 1733869200 | 53.01 | 0.01 | 0.02 | 53.15 | 53.99 | 53 | 4094 |
| 1733782800 | 53 | 0 | 0.00 | 52.9 | 53.15 | 52.9 | 1497 |
| 1733523600 | 53 | -1 | -1.85 | 53.4 | 53.49 | 53 | 2001 |
| 1733437500 | 54 | 1.07 | 2.02 | 53 | 54 | 52.9 | 13624 |
| 1733350980 | 52.93 | 1.43 | 2.78 | 51.5 | 53 | 51.5 | 5422 |
| 1733264700 | 51.5 | -1.5 | -2.83 | 52.5 | 52.99 | 51.5 | 2280 |
| 1733178180 | 53 | 0.15 | 0.28 | 52.8 | 53.49 | 52.8 | 36332 |
| 1732918200 | 52.85 | 0.85 | 1.63 | 53 | 53 | 52.35 | 3865 |
| 1732746540 | 52 | 0.71 | 1.38 | 51.35 | 52 | 51.35 | 811 |
| 1732660140 | 51.29 | -2.21 | -4.13 | 53.25 | 53.49 | 51.27 | 3217 |
| 1732573560 | 53.5 | -0.07 | -0.13 | 53.57 | 53.69 | 53.11 | 6619 |
| 1732314000 | 53.57 | 0.07 | 0.13 | 53.6905 | 53.6905 | 53.5 | 9587 |
| 1732227900 | 53.5 | -0.2 | -0.37 | 53.55 | 53.75 | 53.5 | 1524 |
| 1732141740 | 53.7 | 0.29 | 0.55 | 53.5 | 54 | 53.5 | 3598 |
| 1732054800 | 53.4075 | -0.24 | -0.45 | 53 | 55.24 | 53 | 4846 |
| 1731968640 | 53.65 | 1.49 | 2.86 | 52.25 | 54.87 | 52.25 | 16851 |
| 1731709260 | 52.16 | 0.42 | 0.82 | 50.77 | 52.17 | 50.77 | 2947 |
| 1731622800 | 51.7375 | 1.62 | 3.23 | 50.12 | 52.18 | 50.12 | 1843 |
| 1731536760 | 50.12 | -0.88 | -1.73 | 50.5 | 51.74 | 50 | 6506 |
| 1731450480 | 51 | -0.33 | -0.64 | 51.33 | 51.9702 | 50.36 | 4021 |
| 1731363600 | 51.33 | -0.67 | -1.29 | 51 | 52 | 51 | 4708 |
| 1731104400 | 52 | 0.24 | 0.46 | 52 | 52.5 | 51.74 | 4568 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
