Quartz Mountain Resources (PK) (QZMRF)
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 | 0.09 | 39.1304347826 | 0.23 | 0.32 | 0.23 | 4688 | 0.28949868 | CS |
| 4 | 0.0576 | 21.9512195122 | 0.2624 | 0.32 | 0.2103 | 3131 | 0.27235147 | CS |
| 12 | -0.0335 | -9.47666195191 | 0.3535 | 0.56 | 0.1685 | 5559 | 0.33666835 | CS |
| 26 | 0.12 | 60 | 0.2 | 0.56 | 0.1685 | 4917 | 0.3368211 | CS |
| 52 | 0.1643 | 105.523442518 | 0.1557 | 0.56 | 0.1536 | 4762 | 0.30417798 | CS |
| 156 | 0.1552 | 94.1747572816 | 0.1648 | 0.56 | 0.015 | 3323 | 0.27091094 | CS |
| 260 | 0.191 | 148.062015504 | 0.129 | 0.56 | 1.1E-5 | 3264 | 0.23697365 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734733740 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 0 |
| 1734647340 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 0 |
| 1734560940 | 0.32 | 0.0594 | 22.79 | 0.3196 | 0.32 | 0.3191 | 7937 |
| 1734474360 | 0.2606 | 0.0306 | 13.30 | 0.2606 | 0.2606 | 0.2606 | 4000 |
| 1734388140 | 0.23 | 0.01 | 4.55 | 0.23 | 0.23 | 0.23 | 2126 |
| 1734128880 | 0.22 | 0 | 0.00 | 0.22 | 0.22 | 0.22 | 0 |
| 1734042480 | 0.22 | -0.0463 | -17.39 | 0.22 | 0.22 | 0.22 | 300 |
| 1733955900 | 0.2663 | -0.0001 | -0.04 | 0.2663 | 0.2663 | 0.2663 | 435 |
| 1733869200 | 0.2664 | 0.0561 | 26.68 | 0.2661 | 0.2664 | 0.2661 | 1589 |
| 1733782980 | 0.2103 | 0 | 0.00 | 0.2103 | 0.2103 | 0.2103 | 0 |
| 1733523780 | 0.2103 | 0 | 0.00 | 0.2103 | 0.2103 | 0.2103 | 0 |
| 1733437380 | 0.2103 | 0 | 0.00 | 0.2103 | 0.2103 | 0.2103 | 0 |
| 1733350980 | 0.2103 | -0.0397 | -15.88 | 0.2103 | 0.2103 | 0.2103 | 500 |
| 1733264940 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1733178540 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1732919340 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1732746540 | 0.25 | -0.05 | -16.67 | 0.2624 | 0.2624 | 0.25 | 8157 |
| 1732660140 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1732573740 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1732314540 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1732228140 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1732141740 | 0.3 | -0.1 | -25.00 | 0.2767 | 0.3 | 0.2767 | 3110 |
| 1732055040 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1731968640 | 0.4 | 0.166 | 70.94 | 0.33 | 0.4 | 0.33 | 6651 |
| 1731709200 | 0.234 | 0 | 0.00 | 0.234 | 0.234 | 0.234 | 0 |
| 1731622800 | 0.234 | 0.014 | 6.36 | 0.234 | 0.234 | 0.234 | 1000 |
| 1731536400 | 0.22 | 0 | 0.00 | 0.22 | 0.22 | 0.22 | 0 |
| 1731450000 | 0.22 | 0 | 0.00 | 0.22 | 0.22 | 0.22 | 0 |
| 1731363600 | 0.22 | 0.01 | 4.76 | 0.21 | 0.22 | 0.21 | 5338 |
| 1731104940 | 0.21 | 0 | 0.00 | 0.21 | 0.21 | 0.21 | 0 |
| 1731018540 | 0.21 | -0.06 | -22.22 | 0.27 | 0.27 | 0.21 | 11055 |
| 1730928300 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.27 | 0 |
| 1730841900 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.27 | 0 |
| 1730755500 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.27 | 0 |
| 1730496300 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.27 | 0 |
| 1730409900 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.27 | 0 |
| 1730323500 | 0.27 | -0.0227 | -7.76 | 0.27 | 0.27 | 0.27 | 1000 |
| 1730237280 | 0.2927 | 0 | 0.00 | 0.2927 | 0.2927 | 0.2927 | 0 |
| 1730150880 | 0.2927 | 0.0089 | 3.14 | 0.2927 | 0.2927 | 0.2927 | 100 |
| 1729891200 | 0.2838 | 0 | 0.00 | 0.2838 | 0.2838 | 0.2838 | 0 |
| 1729804800 | 0.2838 | 0 | 0.00 | 0.2838 | 0.2838 | 0.2838 | 0 |
| 1729718400 | 0.2838 | 0 | 0.00 | 0.2838 | 0.2838 | 0.2838 | 0 |
| 1729632000 | 0.2838 | 0 | 0.00 | 0.2838 | 0.2838 | 0.2838 | 0 |
| 1729545600 | 0.2838 | -0.0364 | -11.37 | 0.3197 | 0.3197 | 0.2838 | 2200 |
| 1729286400 | 0.3202 | -0.0261 | -7.54 | 0.56 | 0.56 | 0.24 | 7679 |
| 1729200000 | 0.3463 | 0.0163 | 4.94 | 0.3463 | 0.3463 | 0.3463 | 400 |
| 1729113960 | 0.33 | 0.0287 | 9.53 | 0.1685 | 0.33 | 0.1685 | 3000 |
| 1729027680 | 0.3013 | -0.0382 | -11.25 | 0.3278 | 0.3278 | 0.3013 | 4230 |
| 1728941100 | 0.3395 | 0 | 0.00 | 0.3395 | 0.3395 | 0.3395 | 0 |
| 1728681900 | 0.3395 | 0 | 0.00 | 0.3395 | 0.3395 | 0.3395 | 4524 |
| 1728595560 | 0.3395 | -0.0092 | -2.64 | 0.3397 | 0.3397 | 0.33 | 11872 |
| 1728508800 | 0.3487 | -0.0006 | -0.17 | 0.3493 | 0.3493 | 0.3487 | 14309 |
| 1728422580 | 0.3493 | -0.008 | -2.24 | 0.3563 | 0.3563 | 0.3493 | 9336 |
| 1728336000 | 0.3573 | 0.1423 | 66.19 | 0.35 | 0.56 | 0.22 | 10563 |
| 1728077220 | 0.215 | -0.345 | -61.61 | 0.56 | 0.56 | 0.215 | 6243 |
| 1727990760 | 0.56 | 0.14 | 33.33 | 0.56 | 0.56 | 0.367 | 9478 |
| 1727904000 | 0.42 | 0.0665 | 18.81 | 0.37 | 0.42 | 0.3498 | 23937 |
| 1727817780 | 0.3535 | 0 | 0.00 | 0.3535 | 0.3535 | 0.3535 | 0 |
| 1727731380 | 0.3535 | -0.2065 | -36.88 | 0.3535 | 0.3535 | 0.3535 | 155 |
| 1727472600 | 0.56 | 0 | 0.00 | 0.56 | 0.56 | 0.56 | 0 |
| 1727386200 | 0.56 | 0 | 0.00 | 0.56 | 0.56 | 0.56 | 0 |
| 1727274600 | 0.56 | 0 | 0.00 | 0.56 | 0.56 | 0.56 | 0 |
| 1727188200 | 0.56 | 0 | 0.00 | 0.56 | 0.56 | 0.56 | 0 |
| 1727101800 | 0.56 | 0 | 0.00 | 0.56 | 0.56 | 0.56 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
