Royal Helium Ltd (QB) (RHCCF)
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 | 0 | 0.064 | 0.064 | 0.06267 | 5936 | 0.06312235 | CS |
| 4 | 0.00715 | 12.5769569041 | 0.05685 | 0.0826 | 0.05685 | 55450 | 0.06826567 | CS |
| 12 | 0.00605 | 10.4400345125 | 0.05795 | 0.0826 | 0.0462 | 75711 | 0.0583223 | CS |
| 26 | -0.0786 | -55.1192145863 | 0.1426 | 0.14635 | 0.0462 | 135511 | 0.09081782 | CS |
| 52 | -0.182 | -73.9837398374 | 0.246 | 0.264 | 0.0462 | 109465 | 0.1315881 | CS |
| 156 | -0.355 | -84.7255369928 | 0.419 | 0.498 | 0.0462 | 80125 | 0.20950446 | CS |
| 260 | -0.2048 | -76.1904761905 | 0.2688 | 1.98 | 0.0012 | 71719 | 0.23420217 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029100 | 0.064 | 0.001 | 1.59 | 0.064 | 0.064 | 0.064 | 12010 |
| 1721942400 | 0.063 | 0 | 0.00 | 0.064 | 0.064 | 0.063 | 8204 |
| 1721856480 | 0.063 | -5.0E-5 | -0.08 | 0.063 | 0.063 | 0.063 | 3000 |
| 1721770140 | 0.06305 | 0 | 0.00 | 0.064 | 0.064 | 0.06305 | 5625 |
| 1721683740 | 0.06305 | -0.00095 | -1.48 | 0.06267 | 0.06305 | 0.06267 | 10000 |
| 1721424180 | 0.064 | -0.0026 | -3.90 | 0.064 | 0.064 | 0.064 | 2850 |
| 1721337960 | 0.0666 | -0.0045 | -6.33 | 0.0633 | 0.0666 | 0.0633 | 1300 |
| 1721251320 | 0.0711 | 0.0076 | 11.97 | 0.06292 | 0.0711 | 0.06292 | 9710 |
| 1721165340 | 0.0635 | 0 | 0.00 | 0.0635 | 0.0635 | 0.0635 | 0 |
| 1721078940 | 0.0635 | -0.005465 | -7.92 | 0.059 | 0.0708 | 0.059 | 203600 |
| 1720819200 | 0.068965 | 0.001865 | 2.78 | 0.057 | 0.068965 | 0.057 | 151207 |
| 1720733280 | 0.0671 | -0.0104 | -13.42 | 0.07 | 0.072 | 0.065 | 205250 |
| 1720646880 | 0.0775 | 0.00245 | 3.26 | 0.067 | 0.0775 | 0.067 | 21000 |
| 1720560540 | 0.07505 | 0.00105 | 1.42 | 0.0784 | 0.0826 | 0.074 | 136452 |
| 1720473600 | 0.074 | 0.0076 | 11.45 | 0.0784 | 0.0784 | 0.0641999 | 70778 |
| 1720214640 | 0.0664 | 0.00711 | 11.99 | 0.0784 | 0.0784 | 0.0664 | 34618 |
| 1720041000 | 0.05929 | 0.000895 | 1.53 | 0.06928 | 0.06928 | 0.05929 | 3613 |
| 1719955380 | 0.058395 | 0 | 0.00 | 0.058395 | 0.058395 | 0.058395 | 0 |
| 1719868980 | 0.058395 | 0.004295 | 7.94 | 0.05685 | 0.058395 | 0.05685 | 20000 |
| 1719609600 | 0.0541 | 0 | 0.00 | 0.0541 | 0.0541 | 0.0541 | 0 |
| 1719523200 | 0.0541 | -0.002765 | -4.86 | 0.05665 | 0.05665 | 0.049 | 252500 |
| 1719437040 | 0.056865 | -0.003285 | -5.46 | 0.058423 | 0.059 | 0.056865 | 6000 |
| 1719350880 | 0.06015 | 0.0033 | 5.80 | 0.0589 | 0.06015 | 0.0508 | 9991 |
| 1719264540 | 0.05685 | -0.00375 | -6.19 | 0.054 | 0.05685 | 0.054 | 4000 |
| 1719005220 | 0.0606 | 0.0076 | 14.34 | 0.05258 | 0.0625 | 0.05258 | 20544 |
| 1718918640 | 0.053 | 0.0002 | 0.38 | 0.055 | 0.0564 | 0.052 | 399283 |
| 1718746140 | 0.0528 | 5.0E-5 | 0.09 | 0.0528 | 0.0528 | 0.0528 | 800 |
| 1718659680 | 0.05275 | 0.00225 | 4.46 | 0.0733 | 0.0733 | 0.05181 | 5800 |
| 1718400300 | 0.0505 | -0.00225 | -4.27 | 0.0525 | 0.0527 | 0.0505 | 122060 |
| 1718314140 | 0.05275 | -0.0018 | -3.30 | 0.05275 | 0.05275 | 0.05275 | 3000 |
| 1718227380 | 0.05455 | -0.00035 | -0.64 | 0.05435 | 0.0552 | 0.05435 | 31049 |
| 1718141340 | 0.0549 | 0.0003 | 0.55 | 0.05635 | 0.05635 | 0.0549 | 23000 |
| 1718054880 | 0.0546 | -0.00175 | -3.11 | 0.0462 | 0.0586 | 0.0462 | 144000 |
| 1717795800 | 0.05635 | 0.00225 | 4.16 | 0.06 | 0.06 | 0.05635 | 86181 |
| 1717709400 | 0.0541 | -0.0096 | -15.07 | 0.0541 | 0.0541 | 0.0541 | 100 |
| 1717622460 | 0.0637 | 0.00705 | 12.44 | 0.06 | 0.0637 | 0.06 | 13308 |
| 1717536360 | 0.05665 | 0.00215 | 3.94 | 0.0509999 | 0.05665 | 0.0509999 | 75842 |
| 1717450140 | 0.0545 | -0.00755 | -12.17 | 0.0574 | 0.0574 | 0.0545 | 100013 |
| 1717190940 | 0.06205 | 0.003509 | 5.99 | 0.059 | 0.06205 | 0.058 | 109000 |
| 1717104540 | 0.058541 | 0.005041 | 9.42 | 0.058 | 0.058541 | 0.054 | 208900 |
| 1717018020 | 0.0535 | -0.005115 | -8.73 | 0.0536 | 0.0536 | 0.0535 | 100000 |
| 1716931740 | 0.058615 | -0.002785 | -4.54 | 0.0624 | 0.0624 | 0.058615 | 35364 |
| 1716585840 | 0.0614 | 0.0008 | 1.32 | 0.06025 | 0.0614 | 0.06025 | 600 |
| 1716499740 | 0.0606 | 0.00165 | 2.80 | 0.05905 | 0.065 | 0.058 | 56433 |
| 1716412800 | 0.05895 | -0.0001 | -0.17 | 0.06 | 0.06 | 0.05895 | 12997 |
| 1716326940 | 0.05905 | 0.00105 | 1.81 | 0.0575 | 0.05905 | 0.055 | 197310 |
| 1716240180 | 0.058 | 0.0012 | 2.11 | 0.054 | 0.059 | 0.052 | 197400 |
| 1715981340 | 0.0568 | 0.00255 | 4.70 | 0.06 | 0.06 | 0.054 | 153111 |
| 1715894940 | 0.05425 | -5.0E-5 | -0.09 | 0.0561 | 0.0599 | 0.05425 | 70467 |
| 1715808000 | 0.0543 | 0.0001 | 0.18 | 0.0599 | 0.0599 | 0.0543 | 5230 |
| 1715722140 | 0.0542 | 0.0035 | 6.90 | 0.052 | 0.0542 | 0.05 | 85031 |
| 1715635200 | 0.0507 | -0.0009 | -1.74 | 0.0529 | 0.0537 | 0.0507 | 29200 |
| 1715376000 | 0.0516 | -0.0044 | -7.86 | 0.056 | 0.056 | 0.0516 | 165399 |
| 1715289720 | 0.056 | 0.00245 | 4.58 | 0.0552 | 0.056 | 0.052 | 164000 |
| 1715203200 | 0.05355 | -0.0028 | -4.97 | 0.0596 | 0.0596 | 0.05355 | 63110 |
| 1715117340 | 0.05635 | -0.00035 | -0.62 | 0.0502 | 0.0578 | 0.0502 | 107136 |
| 1715030940 | 0.0567 | 0.0016 | 2.90 | 0.0592 | 0.0592 | 0.0567 | 30461 |
| 1714771740 | 0.0551 | -0.0049 | -8.17 | 0.05795 | 0.0592 | 0.0551 | 112588 |
| 1714685340 | 0.06 | 0.0013 | 2.21 | 0.0587 | 0.06 | 0.0587 | 85195 |
| 1714598400 | 0.0587 | 0.000514 | 0.88 | 0.0575 | 0.0593 | 0.0551 | 98533 |
| 1714512600 | 0.058186 | -0.009814 | -14.43 | 0.058375 | 0.058375 | 0.0541 | 79072 |
| 1714425720 | 0.068 | 0.007 | 11.48 | 0.0713 | 0.0713 | 0.05685 | 172373 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
