Salazar Resources Ltd (QB) (SRLZF)
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 | -0.0049 | -7.66823161189 | 0.0639 | 0.0673 | 0.055 | 42433 | 0.06395534 | CS |
| 4 | -0.0116 | -16.4305949008 | 0.0706 | 0.07172 | 0.055 | 61400 | 0.06596775 | CS |
| 12 | 0.0044 | 8.05860805861 | 0.0546 | 0.0732 | 0.0436 | 61662 | 0.06241619 | CS |
| 26 | 0.0152 | 34.703196347 | 0.0438 | 0.0893 | 0.0436 | 49264 | 0.06522434 | CS |
| 52 | 0.0151 | 34.3963553531 | 0.0439 | 0.0893 | 0.0318 | 45866 | 0.05550074 | CS |
| 156 | -0.2167 | -78.5999274574 | 0.2757 | 0.3245 | 0.0318 | 34072 | 0.08044303 | CS |
| 260 | -0.076 | -56.2962962963 | 0.135 | 0.3245 | 0.0318 | 28615 | 0.12185814 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726867260 | 0.0671 | 0 | 0.00 | 0.0671 | 0.0671 | 0.0671 | 0 |
| 1726780860 | 0.0671 | 0 | 0.00 | 0.0671 | 0.0671 | 0.0671 | 0 |
| 1726694460 | 0.0671 | 0.0048 | 7.70 | 0.0626 | 0.0671 | 0.055 | 12150 |
| 1726608240 | 0.0623 | -0.0017 | -2.66 | 0.0673 | 0.0673 | 0.0623 | 25500 |
| 1726521720 | 0.064 | 0.002388 | 3.88 | 0.0639 | 0.064 | 0.0599 | 89650 |
| 1726262940 | 0.061612 | 0.003212 | 5.50 | 0.0602 | 0.0659 | 0.0602 | 19000 |
| 1726176540 | 0.0584 | -0.0044 | -7.01 | 0.06755 | 0.06755 | 0.05825 | 75000 |
| 1726090140 | 0.0628 | -0.0032 | -4.85 | 0.0632 | 0.0632 | 0.0557 | 97500 |
| 1726003500 | 0.066 | 0.003 | 4.76 | 0.066 | 0.066 | 0.066 | 10000 |
| 1725917160 | 0.063 | -0.0009 | -1.41 | 0.06265 | 0.064 | 0.0622 | 24000 |
| 1725658020 | 0.0639 | -0.003 | -4.48 | 0.0644499 | 0.069186 | 0.0639 | 63000 |
| 1725571440 | 0.0669 | -0.003068 | -4.38 | 0.0699 | 0.07095 | 0.0669 | 41000 |
| 1725485040 | 0.069968 | 0.003268 | 4.90 | 0.06845 | 0.0704999 | 0.066 | 30000 |
| 1725398880 | 0.0667 | -0.00365 | -5.19 | 0.0669 | 0.06885 | 0.066449 | 147000 |
| 1725053340 | 0.07035 | -0.00085 | -1.19 | 0.066796 | 0.07035 | 0.066796 | 39000 |
| 1724966400 | 0.0712 | 0.0023 | 3.34 | 0.0708 | 0.07172 | 0.07 | 113000 |
| 1724880360 | 0.0689 | -0.0014 | -1.99 | 0.0657 | 0.069 | 0.0657 | 23000 |
| 1724794080 | 0.0703 | 0.0034 | 5.08 | 0.067 | 0.0703 | 0.067 | 30000 |
| 1724707740 | 0.0669 | -0.004 | -5.64 | 0.0706 | 0.0709 | 0.0668 | 205000 |
| 1724448480 | 0.0709 | 0.001 | 1.43 | 0.07 | 0.0714999 | 0.0691399 | 59000 |
| 1724362140 | 0.0699 | 0 | 0.00 | 0.0704999 | 0.0704999 | 0.0699 | 59000 |
| 1724275380 | 0.0699 | 0.0074 | 11.84 | 0.067 | 0.0732 | 0.0651999 | 298000 |
| 1724189280 | 0.0625 | 0 | 0.00 | 0.0625 | 0.0625 | 0.0625 | 0 |
| 1724102880 | 0.0625 | 0.0025 | 4.17 | 0.0599 | 0.0628 | 0.0599 | 392000 |
| 1723843740 | 0.06 | 0.0013 | 2.21 | 0.06 | 0.06 | 0.06 | 20000 |
| 1723756860 | 0.0587 | 0.009862 | 20.19 | 0.0587 | 0.0587 | 0.0587 | 1000 |
| 1723670760 | 0.048838 | 0 | 0.00 | 0.048838 | 0.048838 | 0.048838 | 0 |
| 1723584360 | 0.048838 | -0.008162 | -14.32 | 0.0567 | 0.057 | 0.048838 | 151450 |
| 1723497900 | 0.057 | -0.0008 | -1.38 | 0.0567 | 0.057 | 0.0567 | 86550 |
| 1723238400 | 0.0578 | 0 | 0.00 | 0.0578 | 0.0578 | 0.0578 | 0 |
| 1723152000 | 0.0578 | 5.0E-5 | 0.09 | 0.0578 | 0.0578 | 0.0578 | 9000 |
| 1723065720 | 0.05775 | -0.00105 | -1.79 | 0.0578 | 0.0578 | 0.05775 | 34000 |
| 1722979800 | 0.0588 | -0.0012 | -2.00 | 0.0557 | 0.0588 | 0.0557 | 80000 |
| 1722893220 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1722634020 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1722547620 | 0.06 | -0.00175 | -2.83 | 0.0635 | 0.0635 | 0.06 | 57000 |
| 1722461340 | 0.06175 | 0.00695 | 12.68 | 0.06175 | 0.06175 | 0.06175 | 20000 |
| 1722374820 | 0.0548 | 0.0001 | 0.18 | 0.0548 | 0.0548 | 0.0548 | 1000 |
| 1722288300 | 0.0547 | 0 | 0.00 | 0.0547 | 0.0547 | 0.0547 | 0 |
| 1722029100 | 0.0547 | 0.0045 | 8.96 | 0.0547 | 0.0547 | 0.0547 | 5000 |
| 1721942400 | 0.0502 | 0.0035 | 7.49 | 0.0463 | 0.0515 | 0.0463 | 55000 |
| 1721856480 | 0.0467 | -0.0045 | -8.79 | 0.0467 | 0.0467 | 0.0467 | 3000 |
| 1721770140 | 0.0512 | 0.0032 | 6.67 | 0.0468 | 0.0512 | 0.0468 | 15500 |
| 1721683740 | 0.048 | -0.0047 | -8.92 | 0.048 | 0.048 | 0.048 | 10000 |
| 1721424120 | 0.0527 | 0 | 0.00 | 0.0527 | 0.0527 | 0.0527 | 0 |
| 1721337720 | 0.0527 | 0 | 0.00 | 0.0527 | 0.0527 | 0.0527 | 0 |
| 1721251320 | 0.0527 | 0.00055 | 1.05 | 0.053 | 0.053 | 0.0527 | 17000 |
| 1721164800 | 0.05215 | 0 | 0.00 | 0.05215 | 0.05215 | 0.05215 | 0 |
| 1721078400 | 0.05215 | 0 | 0.00 | 0.05215 | 0.05215 | 0.05215 | 0 |
| 1720819200 | 0.05215 | 0.0023501 | 4.72 | 0.0518 | 0.05215 | 0.0518 | 10000 |
| 1720733280 | 0.0497999 | 0.0057999 | 13.18 | 0.0497999 | 0.0497999 | 0.0497999 | 5000 |
| 1720646880 | 0.044 | 0.0004 | 0.92 | 0.046 | 0.046 | 0.044 | 17000 |
| 1720560540 | 0.0436 | -0.0083 | -15.99 | 0.045819 | 0.045819 | 0.0436 | 59000 |
| 1720473600 | 0.0519 | -0.005268 | -9.21 | 0.0546 | 0.0546 | 0.0501 | 81500 |
| 1720214820 | 0.057168 | 0 | 0.00 | 0.057168 | 0.057168 | 0.057168 | 0 |
| 1720042020 | 0.057168 | 0 | 0.00 | 0.057168 | 0.057168 | 0.057168 | 0 |
| 1719955620 | 0.057168 | 0 | 0.00 | 0.057168 | 0.057168 | 0.057168 | 0 |
| 1719869220 | 0.057168 | 0 | 0.00 | 0.057168 | 0.057168 | 0.057168 | 0 |
| 1719610020 | 0.057168 | -0.000782 | -1.35 | 0.0573 | 0.058 | 0.057168 | 16000 |
| 1719523200 | 0.05795 | -0.00585 | -9.17 | 0.0603 | 0.0625 | 0.0538 | 45000 |
| 1719437040 | 0.0638 | -0.0022 | -3.33 | 0.0638 | 0.0638 | 0.0638 | 4000 |
| 1719350880 | 0.066 | -0.003225 | -4.66 | 0.06515 | 0.066 | 0.06515 | 7031 |
| 1719264540 | 0.069225 | -0.020075 | -22.48 | 0.069225 | 0.069225 | 0.069225 | 100 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
