Royal Helium Ltd (QB) (RHCCF)
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 | -0.0023 | -13.2947976879 | 0.0173 | 0.0226 | 0.015 | 78035 | 0.01689231 | CS |
| 4 | -0.0098 | -39.5161290323 | 0.0248 | 0.0266 | 0.015 | 91983 | 0.01832102 | CS |
| 12 | -0.025 | -62.5 | 0.04 | 0.0461 | 0.015 | 81795 | 0.02897495 | CS |
| 26 | -0.052 | -77.6119402985 | 0.067 | 0.0775 | 0.015 | 82797 | 0.03830177 | CS |
| 52 | -0.1641 | -91.6247906198 | 0.1791 | 0.1791 | 0.015 | 111893 | 0.07523784 | CS |
| 156 | -0.36364 | -96.0384534122 | 0.37864 | 0.4178 | 0.015 | 88460 | 0.17489709 | CS |
| 260 | -0.2538 | -94.4196428571 | 0.2688 | 1.98 | 0.0012 | 73131 | 0.21064884 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736547720 | 0.015 | -0.004252 | -22.09 | 0.02 | 0.02 | 0.015 | 110100 |
| 1736375340 | 0.0192519 | 0.0027519 | 16.68 | 0.02 | 0.02 | 0.0192519 | 23500 |
| 1736288940 | 0.0165 | -0.00015 | -0.90 | 0.0159 | 0.0175 | 0.0159 | 145408 |
| 1736202360 | 0.01665 | -0.00165 | -9.02 | 0.0226 | 0.0226 | 0.0165 | 121233 |
| 1735942980 | 0.0183 | 0.001 | 5.78 | 0.0173 | 0.0183 | 0.015 | 22000 |
| 1735856700 | 0.0173 | -0.0027 | -13.50 | 0.0178 | 0.0178 | 0.015 | 427653 |
| 1735683960 | 0.02 | 0.0017 | 9.29 | 0.019 | 0.02295 | 0.019 | 22175 |
| 1735597740 | 0.0183 | 0.0005501 | 3.10 | 0.02 | 0.02036 | 0.0178 | 52968 |
| 1735338000 | 0.0177499 | -0.00077 | -4.16 | 0.0175 | 0.018 | 0.0175 | 30177 |
| 1735251000 | 0.0185199 | 0 | 0.00 | 0.0185199 | 0.0185199 | 0.0185199 | 0 |
| 1735078200 | 0.0185199 | -0.00198 | -9.66 | 0.019 | 0.01905 | 0.0175 | 176662 |
| 1734992400 | 0.0205 | -0.00195 | -8.69 | 0.019 | 0.0205 | 0.019 | 10406 |
| 1734733200 | 0.02245 | 0.00365 | 19.41 | 0.0151 | 0.02245 | 0.0151 | 145498 |
| 1734646800 | 0.0188 | 0.0015 | 8.67 | 0.01925 | 0.01925 | 0.0188 | 14250 |
| 1734560940 | 0.0173 | -0.0037 | -17.62 | 0.0177 | 0.022 | 0.0173 | 89767 |
| 1734474360 | 0.021 | -0.00124 | -5.58 | 0.0208999 | 0.021 | 0.01925 | 76052 |
| 1734388140 | 0.02224 | -0.00266 | -10.68 | 0.0248 | 0.0266 | 0.02224 | 22000 |
| 1734128880 | 0.0248999 | 0 | 0.00 | 0.0248999 | 0.0248999 | 0.0248999 | 0 |
| 1734042480 | 0.0248999 | -0.0012 | -4.60 | 0.0248999 | 0.0248999 | 0.0248999 | 10000 |
| 1733955900 | 0.0261 | 0.0015 | 6.10 | 0.0248 | 0.0261 | 0.0248 | 56000 |
| 1733869200 | 0.0246 | -0.0004 | -1.60 | 0.03 | 0.03 | 0.0246 | 17173 |
| 1733782800 | 0.025 | -0.0026 | -9.42 | 0.022 | 0.0276 | 0.022 | 173282 |
| 1733523600 | 0.0276 | 0.0006 | 2.22 | 0.0276 | 0.0276 | 0.0252 | 5702 |
| 1733437500 | 0.027 | 5.0E-5 | 0.19 | 0.02632 | 0.027 | 0.02632 | 591 |
| 1733350980 | 0.02695 | -0.0007 | -2.53 | 0.02695 | 0.02695 | 0.02695 | 614 |
| 1733264700 | 0.02765 | 0.00125 | 4.73 | 0.0276 | 0.02765 | 0.0276 | 12500 |
| 1733178180 | 0.0264 | -0.0036 | -12.00 | 0.02808 | 0.02808 | 0.0264 | 5881 |
| 1732919340 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1732746540 | 0.03 | 0.0045001 | 17.65 | 0.0274 | 0.03 | 0.0274 | 11061 |
| 1732660140 | 0.0254999 | -0.0045 | -15.00 | 0.0252 | 0.029 | 0.0252 | 73070 |
| 1732573560 | 0.03 | 0.0024 | 8.70 | 0.019 | 0.03 | 0.019 | 25325 |
| 1732314000 | 0.0276 | 0.0024 | 9.52 | 0.026475 | 0.0276 | 0.0252 | 113980 |
| 1732227900 | 0.0252 | -0.0048 | -16.00 | 0.0284 | 0.0284 | 0.025 | 50292 |
| 1732141740 | 0.03 | 0 | 0.00 | 0.0308 | 0.0308 | 0.03 | 40600 |
| 1732054800 | 0.03 | -0.0028 | -8.54 | 0.0299 | 0.03 | 0.0285 | 43842 |
| 1731968640 | 0.0328 | 0.0028 | 9.33 | 0.0328 | 0.0328 | 0.0328 | 10000 |
| 1731709200 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1731622800 | 0.03 | -0.0014 | -4.46 | 0.0328 | 0.0328 | 0.03 | 25584 |
| 1731536760 | 0.0314 | -0.0011 | -3.38 | 0.0299 | 0.0314 | 0.0299 | 6140 |
| 1731450480 | 0.0325 | -0.0019 | -5.52 | 0.0324 | 0.04 | 0.0323 | 139626 |
| 1731363600 | 0.0344 | 0.0022 | 6.83 | 0.02665 | 0.0344 | 0.02665 | 8754 |
| 1731104400 | 0.0322 | -0.0042 | -11.54 | 0.03982 | 0.03982 | 0.0322 | 15542 |
| 1731018540 | 0.0364 | 0.0009001 | 2.54 | 0.04 | 0.04 | 0.0364 | 16422 |
| 1730931600 | 0.0354999 | 0.0005999 | 1.72 | 0.0365 | 0.0365 | 0.0354999 | 113186 |
| 1730845560 | 0.0349 | 0 | 0.00 | 0.0349 | 0.0349 | 0.0349 | 0 |
| 1730759160 | 0.0349 | -0.0011 | -3.06 | 0.036 | 0.036 | 0.0349 | 30350 |
| 1730496420 | 0.036 | 0.0033 | 10.09 | 0.036 | 0.0364 | 0.036 | 37450 |
| 1730409780 | 0.0327 | -0.00145 | -4.25 | 0.0320999 | 0.0365 | 0.0320999 | 27445 |
| 1730323500 | 0.03415 | -0.00015 | -0.44 | 0.03415 | 0.03415 | 0.03415 | 4500 |
| 1730237280 | 0.0343 | -0.0018 | -4.99 | 0.0365 | 0.0365 | 0.0320999 | 161000 |
| 1730150700 | 0.0361 | 0 | 0.00 | 0.0361 | 0.0361 | 0.0361 | 0 |
| 1729891500 | 0.0361 | -0.0011 | -2.96 | 0.04097 | 0.0461 | 0.036 | 736086 |
| 1729805160 | 0.0371999 | 0 | 0.00 | 0.0371999 | 0.0371999 | 0.03603 | 203989 |
| 1729718940 | 0.0371999 | -0.0037 | -9.05 | 0.0438 | 0.0438 | 0.03694 | 6726 |
| 1729632300 | 0.0409 | -0.0001 | -0.24 | 0.0438 | 0.0438 | 0.0395 | 482000 |
| 1729545600 | 0.041 | 0.0013 | 3.27 | 0.0408 | 0.041 | 0.0408 | 13122 |
| 1729286400 | 0.0397 | -0.0015 | -3.64 | 0.04 | 0.044 | 0.0397 | 32180 |
| 1729200000 | 0.0412 | 0.0018 | 4.57 | 0.041677 | 0.041677 | 0.0412 | 23113 |
| 1729114080 | 0.0394 | 0 | 0.00 | 0.0394 | 0.0394 | 0.0394 | 0 |
| 1729027680 | 0.0394 | -0.0036 | -8.37 | 0.0429999 | 0.0429999 | 0.0394 | 22761 |
| 1728941220 | 0.0429999 | -0.0024 | -5.29 | 0.0361 | 0.04305 | 0.0361 | 96000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
