QED Connect Inc (PK) (QEDN)
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 | 0.0001 | 20 | 0.0005 | 0.0007 | 0.0005 | 7005230 | 0.00057968 | CS |
| 4 | 0 | 0 | 0.0006 | 0.0008 | 0.0005 | 6442039 | 0.00062952 | CS |
| 12 | 0.0001 | 20 | 0.0005 | 0.0015 | 0.00045 | 22242253 | 0.00097164 | CS |
| 26 | 0.0001 | 20 | 0.0005 | 0.0015 | 0.0003 | 21968169 | 0.00082722 | CS |
| 52 | 0.0002 | 50 | 0.0004 | 0.0015 | 0.0003 | 15754171 | 0.00074194 | CS |
| 156 | -0.0026 | -81.25 | 0.0032 | 0.0048 | 0.0002 | 13691538 | 0.00130271 | CS |
| 260 | 0.0003 | 100 | 0.0003 | 0.0048 | 0.0001 | 13723265 | 0.00122922 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719955740 | 0.0005999 | 0 | 0.00 | 0.0007 | 0.0007 | 0.0005 | 4098257 |
| 1719868980 | 0.0005999 | 0.0001 | 20.00 | 0.00055 | 0.0005999 | 0.00055 | 9790538 |
| 1719610020 | 0.0005 | -0.0001 | -16.67 | 0.0005 | 0.0005999 | 0.0005 | 2556666 |
| 1719523200 | 0.0005999 | 0 | 0.00 | 0.0005999 | 0.0005999 | 0.0005999 | 1000615 |
| 1719437040 | 0.0005999 | 5.0E-5 | 9.09 | 0.0005 | 0.0005999 | 0.0005 | 12558333 |
| 1719350880 | 0.00055 | 5.0E-5 | 10.00 | 0.0005 | 0.0005999 | 0.0005 | 9120000 |
| 1719264540 | 0.0005 | 0 | 0.00 | 0.0005 | 0.0005999 | 0.0005 | 418536 |
| 1719005220 | 0.0005 | 0 | 0.00 | 0.00055 | 0.0007 | 0.0005 | 699744 |
| 1718918640 | 0.0005 | -0.0001 | -16.67 | 0.0005 | 0.0005999 | 0.0005 | 3899029 |
| 1718746140 | 0.0005999 | 0 | 0.00 | 0.0005999 | 0.0005999 | 0.0005 | 932933 |
| 1718659680 | 0.0005999 | 0 | 0.00 | 0.0005999 | 0.0007 | 0.0005 | 5251333 |
| 1718400300 | 0.0005999 | 0 | 0.00 | 0.0005999 | 0.00065 | 0.0005999 | 12557390 |
| 1718314140 | 0.0005999 | 0 | 0.00 | 0.0005999 | 0.0007 | 0.0005999 | 592000 |
| 1718227380 | 0.0005999 | -0.0001 | -14.29 | 0.0007 | 0.0007 | 0.0005999 | 722800 |
| 1718141340 | 0.0007 | 0.0001001 | 16.69 | 0.0005999 | 0.0007 | 0.0005999 | 9986485 |
| 1718054880 | 0.0005999 | -5.0E-5 | -7.69 | 0.0007 | 0.0007 | 0.0005999 | 12030806 |
| 1717795800 | 0.00065 | -5.0E-5 | -7.14 | 0.0007 | 0.0007 | 0.00065 | 1497867 |
| 1717709400 | 0.0007 | 0 | 0.00 | 0.0007 | 0.0008 | 0.0007 | 11362074 |
| 1717622460 | 0.0007 | 0.0001001 | 16.69 | 0.0005999 | 0.0007 | 0.0005999 | 26173514 |
| 1717536360 | 0.0005999 | 0 | 0.00 | 0.0005999 | 0.0005999 | 0.0005999 | 1248076 |
| 1717450140 | 0.0005999 | -0.0001 | -14.29 | 0.0005999 | 0.0007 | 0.0005999 | 53621230 |
| 1717190940 | 0.0007 | 5.0E-5 | 7.69 | 0.0007 | 0.00075 | 0.0005999 | 5836231 |
| 1717104540 | 0.00065 | -5.0E-5 | -7.14 | 0.0008 | 0.0008 | 0.0005999 | 13559288 |
| 1717018020 | 0.0007 | 0 | 0.00 | 0.0007 | 0.0008 | 0.0007 | 12732301 |
| 1716931740 | 0.0007 | 0 | 0.00 | 0.0007 | 0.0008 | 0.0007 | 10818036 |
| 1716585840 | 0.0007 | -0.0001 | -12.50 | 0.0008 | 0.0008 | 0.0007 | 8872561 |
| 1716499740 | 0.0008 | -0.0003 | -27.27 | 0.0011 | 0.0011999 | 0.0005999 | 263463788 |
| 1716412800 | 0.0011 | -5.0E-5 | -4.35 | 0.0011 | 0.0013 | 0.001 | 80033503 |
| 1716326940 | 0.00115 | -0.00025 | -17.86 | 0.0013 | 0.0015 | 0.00105 | 167191392 |
| 1716240180 | 0.0014 | 0.0007 | 100.00 | 0.00055 | 0.0015 | 0.00055 | 334907881 |
| 1715981340 | 0.0007 | 0.0001001 | 16.69 | 0.00064 | 0.0007 | 0.0005999 | 406666 |
| 1715894940 | 0.0005999 | 0 | 0.00 | 0.00055 | 0.00064 | 0.00055 | 1413203 |
| 1715808000 | 0.0005999 | 0 | 0.00 | 0.0005999 | 0.0005999 | 0.0005999 | 17727386 |
| 1715722140 | 0.0005999 | -5.0E-6 | -0.83 | 0.0005999 | 0.0007 | 0.0005999 | 4550942 |
| 1715635200 | 0.000605 | -9.5E-5 | -13.57 | 0.00064 | 0.00065 | 0.0005999 | 19970585 |
| 1715376000 | 0.0007 | 0.0001001 | 16.69 | 0.0005999 | 0.0007 | 0.0005999 | 1190142 |
| 1715289720 | 0.0005999 | -5.0E-5 | -7.69 | 0.0007 | 0.0007 | 0.0005999 | 1224450 |
| 1715203200 | 0.00065 | 1.0E-5 | 1.56 | 0.00065 | 0.00065 | 0.00065 | 3832 |
| 1715117340 | 0.00064 | 4.0E-5 | 6.67 | 0.0007 | 0.0007 | 0.00064 | 117699 |
| 1715030940 | 0.0005999 | -5.0E-5 | -7.69 | 0.00065 | 0.0007 | 0.0005999 | 140941 |
| 1714771740 | 0.00065 | 0 | 0.00 | 0.00065 | 0.00065 | 0.00065 | 0 |
| 1714685340 | 0.00065 | -5.0E-5 | -7.14 | 0.0007 | 0.0007 | 0.00064 | 1100603 |
| 1714598400 | 0.0007 | 0 | 0.00 | 0.0007 | 0.0007 | 0.0007 | 960647 |
| 1714512600 | 0.0007 | 0.0001001 | 16.69 | 0.0005999 | 0.0008 | 0.0005999 | 39029335 |
| 1714425720 | 0.0005999 | 6.0E-5 | 11.11 | 0.0005 | 0.0005999 | 0.0005 | 25777909 |
| 1714166580 | 0.00054 | -1.0E-5 | -1.82 | 0.00054 | 0.00054 | 0.00054 | 2500 |
| 1714080300 | 0.00055 | 0 | 0.00 | 0.00055 | 0.0005999 | 0.0005 | 1150001 |
| 1713994020 | 0.00055 | 1.0E-5 | 1.85 | 0.0005 | 0.00055 | 0.0005 | 50364 |
| 1713907740 | 0.00054 | -6.0E-5 | -10.00 | 0.0005999 | 0.0005999 | 0.00054 | 501783 |
| 1713821340 | 0.0005999 | 0 | 0.00 | 0.0005999 | 0.0005999 | 0.0005 | 10948295 |
| 1713561900 | 0.0005999 | 5.0E-5 | 9.09 | 0.00055 | 0.0005999 | 0.00055 | 897500 |
| 1713475500 | 0.00055 | -5.0E-5 | -8.33 | 0.0005 | 0.00055 | 0.0005 | 369166 |
| 1713389340 | 0.0005999 | 0 | 0.00 | 0.0005999 | 0.0005999 | 0.0005999 | 0 |
| 1713302940 | 0.0005999 | 0 | 0.00 | 0.0005999 | 0.0005999 | 0.0005 | 1776243 |
| 1713216000 | 0.0005999 | 5.0E-5 | 9.09 | 0.0005999 | 0.0005999 | 0.0005999 | 6234808 |
| 1712957160 | 0.00055 | -2.0E-5 | -3.51 | 0.0005999 | 0.0005999 | 0.00055 | 8766259 |
| 1712870760 | 0.00057 | 2.0E-5 | 3.64 | 0.0005999 | 0.0005999 | 0.0005 | 2110000 |
| 1712784000 | 0.00055 | 5.0E-5 | 10.00 | 0.00055 | 0.0005999 | 0.0005 | 21089976 |
| 1712698140 | 0.0005 | 0 | 0.00 | 0.0005 | 0.0005 | 0.00045 | 4620000 |
| 1712611200 | 0.0005 | 0 | 0.00 | 0.0005 | 0.0005 | 0.0005 | 6677807 |
| 1712352000 | 0.0005 | 0 | 0.00 | 0.0005 | 0.0005 | 0.0005 | 150000 |
| 1712265780 | 0.0005 | -5.0E-5 | -9.09 | 0.0005 | 0.0005 | 0.0005 | 480986 |
| 1712179500 | 0.00055 | 5.0E-5 | 10.00 | 0.00055 | 0.0005999 | 0.0005 | 879661 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
