Quest Critical Metals Inc (PK) (DCNNF)
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 | -0.00685 | -11.2479474548 | 0.0609 | 0.0609 | 0.0431 | 40916 | 0.05576977 | CS |
| 4 | 0.01405 | 35.125 | 0.04 | 0.069 | 0.04 | 51553 | 0.0542809 | CS |
| 12 | 0.00755 | 16.2365591398 | 0.0465 | 0.081 | 0.0315 | 70814 | 0.06042717 | CS |
| 26 | -0.027184 | -33.4638205677 | 0.081234 | 0.129 | 0.0315 | 44081 | 0.06100017 | CS |
| 52 | -0.17795 | -76.7025862069 | 0.232 | 0.265 | 0.0315 | 28988 | 0.08156961 | CS |
| 156 | -0.86595 | -94.125 | 0.92 | 1.086 | 0.0315 | 98368 | 0.4988853 | CS |
| 260 | -1.08609 | -95.2593541144 | 1.14014 | 1.56 | 0.0315 | 122384 | 0.73876165 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740781260 | 0.059 | 0.0045 | 8.26 | 0.0545 | 0.059 | 0.0431 | 50138 |
| 1740695340 | 0.0545 | 0 | 0.00 | 0.0545 | 0.0545 | 0.0545 | 50000 |
| 1740608400 | 0.0545 | -0.00056 | -1.02 | 0.05915 | 0.05915 | 0.0545 | 11000 |
| 1740522480 | 0.05506 | 0.00176 | 3.30 | 0.0577 | 0.0577 | 0.05506 | 83115 |
| 1740435600 | 0.0533 | -0.0137 | -20.45 | 0.0609 | 0.0609 | 0.0533 | 10328 |
| 1740176400 | 0.067 | 0.002 | 3.08 | 0.055 | 0.067 | 0.055 | 25005 |
| 1740090480 | 0.065 | 0.0051 | 8.51 | 0.069 | 0.069 | 0.062 | 41515 |
| 1740003960 | 0.0599 | 0.0054 | 9.91 | 0.057 | 0.0599 | 0.057 | 181600 |
| 1739917740 | 0.0545 | 0 | 0.00 | 0.0431 | 0.0582 | 0.0431 | 130800 |
| 1739572020 | 0.0545 | 0.009 | 19.78 | 0.059 | 0.059 | 0.0545 | 20000 |
| 1739485320 | 0.0455 | -0.008 | -14.95 | 0.048 | 0.048 | 0.0455 | 121470 |
| 1739399340 | 0.0535 | 0 | 0.00 | 0.0535 | 0.0535 | 0.0535 | 0 |
| 1739312940 | 0.0535 | 0.00467 | 9.56 | 0.0429999 | 0.0535 | 0.0429999 | 12200 |
| 1739226000 | 0.04883 | -0.00367 | -6.99 | 0.0526 | 0.0526 | 0.04883 | 10400 |
| 1738967160 | 0.0525 | 0.0075 | 16.67 | 0.0515 | 0.058 | 0.0515 | 56253 |
| 1738880400 | 0.045 | -0.0048 | -9.64 | 0.04735 | 0.05005 | 0.0446999 | 14458 |
| 1738794000 | 0.0497999 | -0.0027 | -5.14 | 0.065 | 0.065 | 0.04 | 68001 |
| 1738708080 | 0.0525 | 0.0125 | 31.25 | 0.0574 | 0.0574 | 0.0525 | 11666 |
| 1738621740 | 0.04 | -0.007 | -14.89 | 0.04 | 0.0403499 | 0.04 | 30000 |
| 1738362000 | 0.047 | -0.002 | -4.08 | 0.04 | 0.047 | 0.04 | 2500 |
| 1738276140 | 0.049 | 0 | 0.00 | 0.049 | 0.049 | 0.049 | 0 |
| 1738189740 | 0.049 | -0.00958 | -16.35 | 0.05 | 0.05 | 0.047 | 24236 |
| 1738103280 | 0.05858 | 0.00858 | 17.16 | 0.05 | 0.05858 | 0.05 | 6019 |
| 1738016820 | 0.05 | -0.00858 | -14.65 | 0.05 | 0.0575 | 0.05 | 77722 |
| 1737757440 | 0.05858 | -0.00142 | -2.37 | 0.06 | 0.06 | 0.05858 | 11020 |
| 1737671220 | 0.06 | 0.0045 | 8.11 | 0.05858 | 0.06 | 0.0572 | 27027 |
| 1737584640 | 0.0555 | 0.007576 | 15.81 | 0.0478 | 0.061 | 0.0478 | 2447 |
| 1737498420 | 0.047924 | 0 | 0.00 | 0.047924 | 0.047924 | 0.047924 | 0 |
| 1737152820 | 0.047924 | 0 | 0.00 | 0.047924 | 0.047924 | 0.047924 | 0 |
| 1737066420 | 0.047924 | -0.009076 | -15.92 | 0.047924 | 0.047924 | 0.047924 | 7222 |
| 1736979720 | 0.057 | 0.00085 | 1.51 | 0.058 | 0.058 | 0.0545 | 25499 |
| 1736893320 | 0.05615 | 0 | 0.00 | 0.05615 | 0.05615 | 0.05615 | 0 |
| 1736806920 | 0.05615 | 0 | 0.00 | 0.05615 | 0.05615 | 0.05615 | 0 |
| 1736547720 | 0.05615 | -0.01085 | -16.19 | 0.0655 | 0.0655 | 0.0443 | 341500 |
| 1736375340 | 0.067 | 0 | 0.00 | 0.067 | 0.067 | 0.067 | 0 |
| 1736288940 | 0.067 | 0.012 | 21.82 | 0.06 | 0.067 | 0.06 | 10957 |
| 1736202360 | 0.055 | -0.005 | -8.33 | 0.055 | 0.055 | 0.055 | 122422 |
| 1735942980 | 0.06 | -0.015 | -20.00 | 0.06 | 0.06 | 0.06 | 34010 |
| 1735856700 | 0.075 | 0.0103001 | 15.92 | 0.081 | 0.081 | 0.07 | 248798 |
| 1735683960 | 0.0646999 | -0.0057 | -8.10 | 0.0704 | 0.0772999 | 0.0583 | 216756 |
| 1735597740 | 0.0704 | 0.0235 | 50.11 | 0.0393 | 0.0704 | 0.0393 | 877315 |
| 1735338000 | 0.0469 | 0.0154 | 48.89 | 0.04225 | 0.0469 | 0.0315 | 184730 |
| 1735252020 | 0.0315 | -0.01065 | -25.27 | 0.04 | 0.04 | 0.0315 | 8890 |
| 1735078200 | 0.04215 | 0.01065 | 33.81 | 0.04215 | 0.04215 | 0.04215 | 8000 |
| 1734992400 | 0.0315 | -0.01195 | -27.50 | 0.0376 | 0.0376 | 0.0315 | 2375 |
| 1734733200 | 0.04345 | 0 | 0.00 | 0.04345 | 0.04345 | 0.04345 | 0 |
| 1734646800 | 0.04345 | -0.00355 | -7.55 | 0.04345 | 0.04345 | 0.04345 | 100 |
| 1734560940 | 0.047 | 0.001 | 2.17 | 0.047 | 0.047 | 0.047 | 10200 |
| 1734474360 | 0.046 | 0 | 0.00 | 0.046 | 0.046 | 0.046 | 30000 |
| 1734388140 | 0.046 | -0.0108 | -19.01 | 0.046 | 0.046 | 0.046 | 18200 |
| 1734128940 | 0.0568 | 0.00606 | 11.94 | 0.0507 | 0.0568 | 0.0507 | 1830 |
| 1734042480 | 0.05074 | 0.00279 | 5.82 | 0.046 | 0.05074 | 0.046 | 2600 |
| 1733955900 | 0.04795 | 0.00595 | 14.17 | 0.041 | 0.04795 | 0.039 | 26900 |
| 1733869200 | 0.042 | 0 | 0.00 | 0.042 | 0.042 | 0.042 | 0 |
| 1733782800 | 0.042 | 0.005 | 13.51 | 0.0465 | 0.0465 | 0.042 | 218 |
| 1733523600 | 0.037 | -0.013 | -26.00 | 0.037 | 0.037 | 0.037 | 211 |
| 1733437500 | 0.05 | 0 | 0.00 | 0.0454 | 0.05 | 0.042 | 900 |
| 1733350980 | 0.05 | -0.0004 | -0.79 | 0.055 | 0.057 | 0.04735 | 1700 |
| 1733264580 | 0.0504 | 0 | 0.00 | 0.0504 | 0.0504 | 0.0504 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
