Power Metals Corporatioin (QB) (PWRMF)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1786 | 23.5 | 0.76 | 1.0399 | 0.743 | 554276 | 0.95104712 | CS |
| 4 | 0.6366 | 210.794701987 | 0.302 | 1.0399 | 0.3 | 556056 | 0.61976352 | CS |
| 12 | 0.6485 | 223.543605653 | 0.2901 | 1.0399 | 0.266 | 311438 | 0.50178432 | CS |
| 26 | 0.74775 | 391.799842808 | 0.19085 | 1.0399 | 0.1619 | 212532 | 0.4181967 | CS |
| 52 | 0.7641 | 437.87965616 | 0.1745 | 1.0399 | 0.1619 | 192807 | 0.33752481 | CS |
| 156 | 0.7346 | 360.098039216 | 0.204 | 1.0399 | 0.0991 | 167675 | 0.28421431 | CS |
| 260 | 0.7886 | 525.733333333 | 0.15 | 1.0399 | 0.057 | 221371 | 0.26683847 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740781260 | 0.9386 | -0.0214 | -2.23 | 0.9337 | 0.95418 | 0.9 | 145825 |
| 1740695340 | 0.96 | -0.05 | -4.95 | 0.99 | 1.0049999 | 0.94594 | 219223 |
| 1740608400 | 1.01 | 0.07 | 7.76 | 0.93925 | 1.01 | 0.915656 | 247647 |
| 1740522480 | 0.93728 | -0.06272 | -6.27 | 0.971 | 0.986 | 0.8773 | 865030 |
| 1740435600 | 1 | 0.195 | 24.22 | 0.863 | 1.0399 | 0.8 | 1054249 |
| 1740176400 | 0.805 | 0.0531 | 7.06 | 0.76 | 0.8149999 | 0.743 | 385230 |
| 1740090480 | 0.7519 | 0.0528 | 7.55 | 0.75 | 0.7522 | 0.671 | 328185 |
| 1740003960 | 0.6991 | -0.0009 | -0.13 | 0.7 | 0.707607 | 0.67 | 370565 |
| 1739917740 | 0.7 | 0.0739 | 11.80 | 0.6264499 | 0.7382 | 0.6 | 789506 |
| 1739572020 | 0.6261 | 0.1111 | 21.57 | 0.504 | 0.6261 | 0.504 | 806482 |
| 1739485320 | 0.515 | 0.026 | 5.32 | 0.5009 | 0.5204 | 0.49075 | 235963 |
| 1739398920 | 0.489 | -0.011 | -2.20 | 0.49385 | 0.5051 | 0.4562 | 366034 |
| 1739312940 | 0.5 | 0.0439 | 9.63 | 0.44896 | 0.5072 | 0.424 | 735212 |
| 1739226000 | 0.4561 | 0.1061 | 30.31 | 0.35285 | 0.48 | 0.35 | 2301798 |
| 1738967160 | 0.35 | 0.013 | 3.86 | 0.3387 | 0.3733 | 0.3325 | 560380 |
| 1738880400 | 0.337 | -0.0036 | -1.06 | 0.33565 | 0.3399 | 0.3295 | 122616 |
| 1738794000 | 0.3406 | 0.0006 | 0.18 | 0.35 | 0.35 | 0.3309 | 283947 |
| 1738708080 | 0.34 | 0.00725 | 2.18 | 0.33 | 0.3479999 | 0.33 | 238475 |
| 1738621740 | 0.33275 | 0.01025 | 3.18 | 0.311 | 0.34 | 0.3 | 430528 |
| 1738362000 | 0.3225 | -0.001867 | -0.58 | 0.302 | 0.33 | 0.302 | 223994 |
| 1738276080 | 0.324367 | 0.043967 | 15.68 | 0.289 | 0.3255 | 0.289 | 202392 |
| 1738189740 | 0.2804 | -0.0054 | -1.89 | 0.272 | 0.2925 | 0.266 | 136666 |
| 1738103280 | 0.2858 | -0.0013 | -0.45 | 0.2851 | 0.2871059 | 0.281 | 150488 |
| 1738016820 | 0.2871 | -0.004 | -1.37 | 0.3014 | 0.3014 | 0.28297 | 99310 |
| 1737757440 | 0.2911 | 0.0077 | 2.72 | 0.2880499 | 0.2945 | 0.28 | 122894 |
| 1737671220 | 0.2834 | -0.0017 | -0.60 | 0.2852 | 0.2861 | 0.2747 | 66720 |
| 1737584640 | 0.2851 | -0.0124 | -4.17 | 0.2975 | 0.3299 | 0.2851 | 154441 |
| 1737498540 | 0.2975 | -0.0074 | -2.43 | 0.29065 | 0.3021 | 0.2900499 | 252242 |
| 1737152880 | 0.3049 | 0.0039 | 1.30 | 0.29 | 0.3154 | 0.29 | 359047 |
| 1737066420 | 0.301 | 0.001 | 0.33 | 0.3 | 0.3025 | 0.295 | 107323 |
| 1736979720 | 0.3 | 0 | 0.00 | 0.3158 | 0.3158 | 0.3 | 25500 |
| 1736893380 | 0.3 | -0.01128 | -3.62 | 0.3001 | 0.3171 | 0.3 | 152769 |
| 1736806800 | 0.31128 | 0.00528 | 1.73 | 0.3051 | 0.31305 | 0.3 | 183706 |
| 1736547720 | 0.306 | -0.0095 | -3.01 | 0.3142 | 0.3192999 | 0.3014 | 152925 |
| 1736375340 | 0.3155 | -0.009 | -2.77 | 0.3126 | 0.325 | 0.31 | 148450 |
| 1736288940 | 0.3245 | -0.0046 | -1.40 | 0.33 | 0.33 | 0.32 | 265986 |
| 1736202360 | 0.3291 | 0.0071 | 2.20 | 0.336 | 0.336 | 0.322 | 54924 |
| 1735942980 | 0.322 | 0.0072 | 2.29 | 0.337 | 0.337 | 0.3126 | 191868 |
| 1735856700 | 0.3148 | -0.0034 | -1.07 | 0.317 | 0.332 | 0.3145 | 188867 |
| 1735683960 | 0.3182 | -0.0019 | -0.59 | 0.31 | 0.3262 | 0.3079 | 122911 |
| 1735597740 | 0.3201 | 0.0001 | 0.03 | 0.32 | 0.33 | 0.311 | 367855 |
| 1735338000 | 0.32 | 0 | 0.00 | 0.32815 | 0.3282 | 0.311 | 73902 |
| 1735252020 | 0.32 | -0.004 | -1.23 | 0.33 | 0.3358999 | 0.3165 | 265337 |
| 1735078200 | 0.324 | 0.0112 | 3.58 | 0.3134 | 0.34 | 0.31 | 200269 |
| 1734992400 | 0.3128 | -0.0045 | -1.42 | 0.31955 | 0.31955 | 0.305 | 89778 |
| 1734733200 | 0.3173 | -0.0018 | -0.56 | 0.3094 | 0.3275 | 0.3094 | 400308 |
| 1734646800 | 0.3191 | -0.0009 | -0.28 | 0.31665 | 0.33 | 0.2992 | 131741 |
| 1734560940 | 0.32 | -0.017734 | -5.25 | 0.3396 | 0.35 | 0.3142 | 510224 |
| 1734474360 | 0.337734 | 0.017734 | 5.54 | 0.3183 | 0.3397569 | 0.314666 | 336523 |
| 1734388140 | 0.32 | -0.00044 | -0.14 | 0.33 | 0.33 | 0.3146 | 169768 |
| 1734128940 | 0.32044 | 0.009492 | 3.05 | 0.311 | 0.33 | 0.311 | 178262 |
| 1734042480 | 0.310948 | 0.002948 | 0.96 | 0.2985 | 0.3113 | 0.2947 | 145572 |
| 1733955900 | 0.308 | 0.008 | 2.67 | 0.3 | 0.3106 | 0.3 | 91726 |
| 1733869200 | 0.3 | 0 | 0.00 | 0.2914 | 0.308 | 0.2872 | 244672 |
| 1733782800 | 0.3 | 0.013354 | 4.66 | 0.2865 | 0.3 | 0.2865 | 68221 |
| 1733523600 | 0.286646 | -0.002364 | -0.82 | 0.2901 | 0.2901 | 0.2859999 | 150458 |
| 1733437500 | 0.28901 | -0.00799 | -2.69 | 0.2883 | 0.2895499 | 0.28 | 20023 |
| 1733350980 | 0.297 | 0.0110001 | 3.85 | 0.29 | 0.2985 | 0.2891 | 78371 |
| 1733264700 | 0.2859999 | 0.0069999 | 2.51 | 0.279 | 0.3 | 0.2723999 | 339713 |
| 1733178180 | 0.279 | 0.014 | 5.28 | 0.29 | 0.29 | 0.267275 | 80036 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
