Searchlight Resources Inc (QB) (SCLTF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0023 | 27.7108433735 | 0.0083 | 0.0106 | 0.0083 | 8000 | 0.0106 | CS |
| 4 | 0.0033 | 45.2054794521 | 0.0073 | 0.0106 | 0.0056 | 7364 | 0.00783152 | CS |
| 12 | -0.0014 | -11.6666666667 | 0.012 | 0.012 | 0.0055 | 22993 | 0.00952375 | CS |
| 26 | -0.01278 | -54.6621043627 | 0.02338 | 0.0248 | 0.0055 | 20056 | 0.01356007 | CS |
| 52 | -0.0104 | -49.5238095238 | 0.021 | 0.0365 | 0.0055 | 56920 | 0.01766388 | CS |
| 156 | -0.0672 | -86.3753213368 | 0.0778 | 0.091 | 0.0055 | 56551 | 0.0305605 | CS |
| 260 | -0.0672 | -86.3753213368 | 0.0778 | 0.091 | 0.0055 | 56551 | 0.0305605 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029280 | 0.0106 | 0 | 0.00 | 0.0106 | 0.0106 | 0.0106 | 0 |
| 1721942880 | 0.0106 | 0 | 0.00 | 0.0106 | 0.0106 | 0.0106 | 0 |
| 1721856480 | 0.0106 | 0.001824 | 20.78 | 0.0083 | 0.0106 | 0.0083 | 8000 |
| 1721769960 | 0.008776 | 0 | 0.00 | 0.008776 | 0.008776 | 0.008776 | 0 |
| 1721683560 | 0.008776 | 0 | 0.00 | 0.008776 | 0.008776 | 0.008776 | 0 |
| 1721424360 | 0.008776 | 0 | 0.00 | 0.008776 | 0.008776 | 0.008776 | 0 |
| 1721337960 | 0.008776 | 0.0029761 | 51.31 | 0.008776 | 0.008776 | 0.008776 | 10000 |
| 1721251740 | 0.0057999 | 0 | 0.00 | 0.0057999 | 0.0057999 | 0.0057999 | 0 |
| 1721165340 | 0.0057999 | 0 | 0.00 | 0.0057999 | 0.0057999 | 0.0057999 | 0 |
| 1721078940 | 0.0057999 | 0.0001999 | 3.57 | 0.0057999 | 0.0057999 | 0.0057999 | 7000 |
| 1720819740 | 0.0056 | 0 | 0.00 | 0.0056 | 0.0056 | 0.0056 | 0 |
| 1720733340 | 0.0056 | 0 | 0.00 | 0.0056 | 0.0056 | 0.0056 | 0 |
| 1720646940 | 0.0056 | 0 | 0.00 | 0.0056 | 0.0056 | 0.0056 | 0 |
| 1720560540 | 0.0056 | 0 | 0.00 | 0.0056 | 0.0056 | 0.0056 | 0 |
| 1720474140 | 0.0056 | 0 | 0.00 | 0.0056 | 0.0056 | 0.0056 | 0 |
| 1720214940 | 0.0056 | 0 | 0.00 | 0.0056 | 0.0056 | 0.0056 | 0 |
| 1720042140 | 0.0056 | 0 | 0.00 | 0.0056 | 0.0056 | 0.0056 | 0 |
| 1719955740 | 0.0056 | -0.0009 | -13.85 | 0.0082 | 0.0082 | 0.0056 | 1818 |
| 1719869220 | 0.0065 | 0 | 0.00 | 0.0065 | 0.0065 | 0.0065 | 0 |
| 1719610020 | 0.0065 | -0.0012 | -15.58 | 0.0073 | 0.0073 | 0.0065 | 10000 |
| 1719523680 | 0.0077 | 0 | 0.00 | 0.0077 | 0.0077 | 0.0077 | 0 |
| 1719437280 | 0.0077 | 0 | 0.00 | 0.0077 | 0.0077 | 0.0077 | 0 |
| 1719350880 | 0.0077 | 0.0001 | 1.32 | 0.0077 | 0.0077 | 0.0077 | 459 |
| 1719264540 | 0.0076 | -0.0024 | -24.00 | 0.0076 | 0.0076 | 0.0076 | 1965 |
| 1719005220 | 0.01 | 0.00236 | 30.89 | 0.0055 | 0.01 | 0.0055 | 2123 |
| 1718918640 | 0.00764 | -0.00026 | -3.29 | 0.0079 | 0.0079 | 0.00764 | 24749 |
| 1718746140 | 0.0079 | 0 | 0.00 | 0.0079 | 0.0079 | 0.0079 | 0 |
| 1718659740 | 0.0079 | 0 | 0.00 | 0.0079 | 0.0079 | 0.0079 | 0 |
| 1718400540 | 0.0079 | 0 | 0.00 | 0.0079 | 0.0079 | 0.0079 | 0 |
| 1718314140 | 0.0079 | 0 | 0.00 | 0.0079 | 0.0084499 | 0.0079 | 51114 |
| 1718227800 | 0.0079 | 0 | 0.00 | 0.0079 | 0.0079 | 0.0079 | 0 |
| 1718141400 | 0.0079 | 0 | 0.00 | 0.0079 | 0.0079 | 0.0079 | 0 |
| 1718055000 | 0.0079 | 0 | 0.00 | 0.0079 | 0.0079 | 0.0079 | 0 |
| 1717795800 | 0.0079 | 0 | 0.00 | 0.0079 | 0.0079 | 0.0079 | 0 |
| 1717709400 | 0.0079 | 0 | 0.00 | 0.0079 | 0.0079 | 0.0079 | 855 |
| 1717622940 | 0.0079 | 0 | 0.00 | 0.0079 | 0.0079 | 0.0079 | 0 |
| 1717536540 | 0.0079 | 0 | 0.00 | 0.0079 | 0.0079 | 0.0079 | 0 |
| 1717450140 | 0.0079 | 0 | 0.00 | 0.0079 | 0.0079 | 0.0079 | 7697 |
| 1717190820 | 0.0079 | 0 | 0.00 | 0.0079 | 0.0079 | 0.0079 | 0 |
| 1717104420 | 0.0079 | 0 | 0.00 | 0.0079 | 0.0079 | 0.0079 | 0 |
| 1717018020 | 0.0079 | -0.0008 | -9.20 | 0.0079 | 0.0079 | 0.0079 | 25000 |
| 1716931740 | 0.0087 | -0.0013 | -13.00 | 0.00885 | 0.00885 | 0.0087 | 2175 |
| 1716585840 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 55542 |
| 1716499740 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1716413340 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1716326940 | 0.01 | -2.5E-5 | -0.25 | 0.01 | 0.01 | 0.01 | 5000 |
| 1716240180 | 0.0100249 | 2.5E-5 | 0.25 | 0.0102 | 0.0102 | 0.0100249 | 20000 |
| 1715981340 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 1000 |
| 1715894940 | 0.01 | 0 | 0.00 | 0.01065 | 0.01065 | 0.01 | 8164 |
| 1715808000 | 0.01 | -0.0013 | -11.50 | 0.01 | 0.01 | 0.01 | 27000 |
| 1715722140 | 0.0113 | 0.0013 | 13.00 | 0.0113 | 0.0113 | 0.0113 | 5000 |
| 1715635200 | 0.01 | -0.001 | -9.09 | 0.01 | 0.01 | 0.01 | 5025 |
| 1715376000 | 0.011 | 0.0004 | 3.77 | 0.011 | 0.011 | 0.011 | 15000 |
| 1715289720 | 0.0106 | 0.0006 | 6.00 | 0.0106 | 0.0106 | 0.0106 | 3200 |
| 1715203200 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 15000 |
| 1715117340 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1715030940 | 0.01 | -0.002 | -16.67 | 0.0111 | 0.0111 | 0.0076 | 305400 |
| 1714771740 | 0.012 | -0.0025 | -17.24 | 0.012 | 0.012 | 0.012 | 2530 |
| 1714685340 | 0.0145 | -0.0004 | -2.68 | 0.0111 | 0.0145 | 0.0111 | 16000 |
| 1714598400 | 0.0149 | -0.00185 | -11.04 | 0.0119 | 0.0149 | 0.01105 | 14482 |
| 1714512600 | 0.01675 | 0 | 0.00 | 0.01675 | 0.01675 | 0.01675 | 0 |
| 1714425780 | 0.01675 | 0 | 0.00 | 0.01675 | 0.01675 | 0.01675 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
