Reeds Inc (QX) (REED)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.12 | 11.1111111111 | 1.08 | 1.39 | 1.056 | 5608 | 1.15029333 | CS |
| 4 | 0.45 | 60 | 0.75 | 1.39 | 0.6112 | 6474 | 0.94221641 | CS |
| 12 | -0.04 | -3.22580645161 | 1.24 | 1.39 | 0.51 | 11354 | 0.75208424 | CS |
| 26 | -0.2 | -14.2857142857 | 1.4 | 1.52 | 0.51 | 7046 | 0.90484728 | CS |
| 52 | -0.685 | -36.3395225464 | 1.885 | 2.42 | 0.51 | 5536 | 1.15427241 | CS |
| 156 | -2.23 | -65.0145772595 | 3.43 | 4.745 | 0.51 | 5150 | 2.00362525 | CS |
| 260 | -2.23 | -65.0145772595 | 3.43 | 4.745 | 0.51 | 5150 | 2.00362525 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738362000 | 1.2 | 0 | 0.00 | 1.16 | 1.3899999 | 1.16 | 10622 |
| 1738276080 | 1.2 | 0 | 0.00 | 1.192 | 1.2 | 1.192 | 501 |
| 1738189740 | 1.2 | -0.01 | -0.62 | 1.176 | 1.224 | 1.168 | 3773 |
| 1738103280 | 1.2075 | 0.02 | 1.30 | 1.25 | 1.25 | 1.1 | 1118 |
| 1738016820 | 1.192 | 0.07 | 6.43 | 1.27 | 1.27 | 1.092 | 5690 |
| 1737757440 | 1.12 | 0.04 | 3.51 | 1.08 | 1.3 | 1.056 | 16958 |
| 1737671220 | 1.082 | 0.11 | 11.55 | 0.98 | 1.09 | 0.98 | 5731 |
| 1737584640 | 0.97 | -0.08 | -7.62 | 1.055 | 1.06 | 0.962 | 9957 |
| 1737498540 | 1.05 | 0.16 | 17.98 | 0.978 | 1.1399999 | 0.94625 | 19817 |
| 1737152880 | 0.89 | -0.005 | -0.56 | 0.895 | 0.895 | 0.89 | 667 |
| 1737066120 | 0.895 | 0 | 0.00 | 0.895 | 0.895 | 0.895 | 0 |
| 1736979720 | 0.895 | 0.085 | 10.49 | 0.81 | 1.04 | 0.795 | 1267 |
| 1736893380 | 0.81 | 0.065 | 8.72 | 0.75 | 0.82655 | 0.7499 | 19862 |
| 1736806800 | 0.745 | 0.0237501 | 3.29 | 0.75 | 0.75 | 0.665 | 1186 |
| 1736547720 | 0.7212499 | 0.1100499 | 18.01 | 0.67 | 0.75 | 0.6301 | 12689 |
| 1736375340 | 0.6112 | -0.0108 | -1.74 | 0.699 | 0.71 | 0.6112 | 3983 |
| 1736288940 | 0.622 | -0.0448 | -6.72 | 0.74 | 0.74 | 0.622 | 4405 |
| 1736202360 | 0.6667999 | -0.060975 | -8.38 | 0.7499 | 0.7499 | 0.6667999 | 537 |
| 1735942980 | 0.7277749 | 0.0177749 | 2.50 | 0.75 | 0.75 | 0.6613 | 1925 |
| 1735856700 | 0.71 | 0.08485 | 13.57 | 0.6999 | 0.71 | 0.6999 | 3638 |
| 1735683960 | 0.62515 | -0.01485 | -2.32 | 0.55 | 0.706275 | 0.55 | 38176 |
| 1735597740 | 0.64 | -0.035 | -5.19 | 0.7 | 0.705075 | 0.628625 | 9544 |
| 1735338000 | 0.675 | 0 | 0.00 | 0.6069 | 0.695105 | 0.602 | 15941 |
| 1735252020 | 0.675 | 0.005 | 0.75 | 0.64 | 0.735 | 0.6 | 15452 |
| 1735078200 | 0.67 | 5.0E-5 | 0.01 | 0.67 | 0.67 | 0.64 | 2737 |
| 1734992400 | 0.66995 | -0.02995 | -4.28 | 0.6499 | 0.7 | 0.63 | 21671 |
| 1734733200 | 0.6999 | -0.006625 | -0.94 | 0.64152 | 0.7066249 | 0.6365 | 13704 |
| 1734646800 | 0.706525 | 0.091525 | 14.88 | 0.6798999 | 0.724 | 0.625 | 23488 |
| 1734560940 | 0.615 | -0.0349 | -5.37 | 0.6399 | 0.68 | 0.615 | 11451 |
| 1734474360 | 0.6499 | -0.0401 | -5.81 | 0.65 | 0.6899999 | 0.5936 | 20555 |
| 1734388140 | 0.6899999 | 0.0368999 | 5.65 | 0.6531 | 0.6899999 | 0.6375 | 10951 |
| 1734128940 | 0.6531 | 0.0381 | 6.20 | 0.65 | 0.6899 | 0.6499 | 22719 |
| 1734042480 | 0.615 | -0.02055 | -3.23 | 0.5711 | 0.6324999 | 0.5711 | 7257 |
| 1733955900 | 0.6355499 | 0.0052999 | 0.84 | 0.6025 | 0.68 | 0.574045 | 11283 |
| 1733869200 | 0.63025 | 0.04025 | 6.82 | 0.575 | 0.68405 | 0.5709999 | 14620 |
| 1733782800 | 0.59 | -0.0299 | -4.82 | 0.6125 | 0.6464 | 0.5655 | 5287 |
| 1733523600 | 0.6199 | -0.016125 | -2.54 | 0.6593 | 0.6593 | 0.56 | 29261 |
| 1733437500 | 0.6360249 | -0.06735 | -9.58 | 0.7524999 | 0.7524999 | 0.6012999 | 15522 |
| 1733350980 | 0.703375 | -0.102645 | -12.73 | 0.91154 | 0.91154 | 0.55 | 7096 |
| 1733264700 | 0.80602 | 0.18102 | 28.96 | 0.7 | 0.80602 | 0.6999 | 17452 |
| 1733178180 | 0.625 | 0.00325 | 0.52 | 0.625 | 0.71 | 0.6 | 29033 |
| 1732918200 | 0.62175 | 0.008 | 1.30 | 0.55 | 0.625 | 0.55 | 782 |
| 1732746540 | 0.61375 | -0.01125 | -1.80 | 0.625 | 0.625 | 0.5875 | 2637 |
| 1732660140 | 0.625 | -0.025 | -3.85 | 0.5699999 | 0.68 | 0.55 | 21900 |
| 1732573560 | 0.65 | -0.067425 | -9.40 | 0.75 | 0.75 | 0.55 | 23526 |
| 1732314000 | 0.717425 | -0.147575 | -17.06 | 0.8 | 0.96 | 0.62 | 15823 |
| 1732227900 | 0.865 | 0.075 | 9.49 | 0.9325 | 1 | 0.62 | 15338 |
| 1732141740 | 0.79 | -0.11 | -12.22 | 0.51 | 1 | 0.51 | 12369 |
| 1732054800 | 0.9 | -0.052 | -5.46 | 0.952 | 0.952 | 0.76 | 17160 |
| 1731968640 | 0.952 | -0.128 | -11.85 | 0.952 | 0.952 | 0.952 | 920 |
| 1731709260 | 1.08 | -0.04 | -3.57 | 1.12 | 1.12 | 1.08 | 7036 |
| 1731622800 | 1.12 | -0.13 | -10.40 | 1.215 | 1.215 | 1.08 | 23136 |
| 1731536760 | 1.25 | -0.01 | -0.64 | 1.22 | 1.25 | 1.2 | 2497 |
| 1731450480 | 1.258 | 0.02 | 1.45 | 1.258 | 1.258 | 1.258 | 1179 |
| 1731363600 | 1.24 | 0 | 0.00 | 1.24 | 1.24 | 1.24 | 0 |
| 1731104400 | 1.24 | 0 | 0.00 | 1.24 | 1.24 | 1.24 | 572 |
| 1731018540 | 1.24 | 0.04 | 3.33 | 1.21 | 1.34 | 1.21 | 18763 |
| 1730931600 | 1.2 | -0.01 | -0.83 | 1.2 | 1.2 | 1.2 | 1333 |
| 1730845680 | 1.21 | -0.12 | -9.02 | 1.2 | 1.21 | 1.2 | 1075 |
| 1730759160 | 1.33 | 0.08 | 6.19 | 1.2375 | 1.33 | 1.2375 | 427 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
