Simply Better Brands Corporation (QX) (SBBCF)
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 | -0.0204 | -2.87162162162 | 0.7104 | 0.73 | 0.689 | 41022 | 0.69850671 | CS |
| 4 | -0.042 | -5.73770491803 | 0.732 | 0.845 | 0.665 | 55376 | 0.73902956 | CS |
| 12 | -0.0373 | -5.12855767909 | 0.7273 | 0.8592 | 0.665 | 64248 | 0.75628143 | CS |
| 26 | 0.21 | 43.75 | 0.48 | 0.8592 | 0.42 | 62321 | 0.66103721 | CS |
| 52 | 0.3681 | 114.352283318 | 0.3219 | 0.8592 | 0.2499 | 58285 | 0.60098386 | CS |
| 156 | 0.505 | 272.972972973 | 0.185 | 0.8592 | 0.14 | 51625 | 0.59204116 | CS |
| 260 | 0.505 | 272.972972973 | 0.185 | 0.8592 | 0.14 | 51625 | 0.59204116 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741728480 | 0.6899999 | -0.01 | -1.43 | 0.7 | 0.7 | 0.6899999 | 77940 |
| 1741641600 | 0.7 | 0.0100001 | 1.45 | 0.6889999 | 0.73 | 0.6889999 | 58240 |
| 1741386000 | 0.6899999 | -0.0165 | -2.34 | 0.6899999 | 0.6899999 | 0.6899999 | 3550 |
| 1741300140 | 0.7065 | -0.00956 | -1.34 | 0.72 | 0.73 | 0.7065 | 56629 |
| 1741213440 | 0.71606 | 0.01806 | 2.59 | 0.7104 | 0.71606 | 0.7104 | 8750 |
| 1741126800 | 0.698 | 0.033 | 4.96 | 0.6665 | 0.703 | 0.6665 | 160659 |
| 1741040760 | 0.665 | -0.0002 | -0.03 | 0.6928 | 0.6928 | 0.665 | 16047 |
| 1740781260 | 0.6652 | -0.0548 | -7.61 | 0.71 | 0.71 | 0.6651 | 89978 |
| 1740695340 | 0.72 | 0 | 0.00 | 0.728 | 0.728 | 0.72 | 4913 |
| 1740608400 | 0.72 | -0.006 | -0.83 | 0.75 | 0.75 | 0.7165 | 73060 |
| 1740522480 | 0.726 | -0.009 | -1.22 | 0.71114 | 0.73 | 0.71114 | 12970 |
| 1740435600 | 0.735 | -0.035 | -4.55 | 0.75 | 0.751 | 0.73 | 30718 |
| 1740176400 | 0.77 | -0.02258 | -2.85 | 0.8244 | 0.844 | 0.7625499 | 86519 |
| 1740090480 | 0.7925799 | -0.01742 | -2.15 | 0.806423 | 0.81667 | 0.79216 | 24769 |
| 1740003960 | 0.81 | 0.01 | 1.25 | 0.8148 | 0.8169999 | 0.805 | 34306 |
| 1739917740 | 0.8 | -0.0288 | -3.47 | 0.8435 | 0.8435 | 0.79782 | 46862 |
| 1739572020 | 0.8288 | 0.0588 | 7.64 | 0.78 | 0.845 | 0.7738199 | 124991 |
| 1739485320 | 0.77 | 0.0085 | 1.12 | 0.8 | 0.8 | 0.77 | 96340 |
| 1739398920 | 0.7615 | 0.05006 | 7.04 | 0.732 | 0.7619 | 0.72 | 44899 |
| 1739312940 | 0.71144 | -0.02036 | -2.78 | 0.73 | 0.73 | 0.70563 | 8615 |
| 1739226000 | 0.7318 | 0.0145 | 2.02 | 0.72 | 0.7319 | 0.70955 | 18523 |
| 1738967160 | 0.7173 | -0.0217 | -2.94 | 0.72805 | 0.74 | 0.7080999 | 149891 |
| 1738880400 | 0.739 | 0.03 | 4.23 | 0.74 | 0.74 | 0.7255 | 45801 |
| 1738794000 | 0.709 | -0.016 | -2.21 | 0.7301 | 0.745 | 0.709 | 25455 |
| 1738708080 | 0.725 | 0.0084 | 1.17 | 0.7308 | 0.7308 | 0.7239 | 2305 |
| 1738621740 | 0.7166 | -0.0124 | -1.70 | 0.6879999 | 0.74 | 0.6701 | 140621 |
| 1738362000 | 0.729 | -0.021375 | -2.85 | 0.76 | 0.76 | 0.72005 | 35985 |
| 1738276080 | 0.750375 | -0.008625 | -1.14 | 0.809 | 0.8092 | 0.744 | 265628 |
| 1738189740 | 0.759 | -0.059 | -7.21 | 0.7815 | 0.8041 | 0.759 | 124461 |
| 1738103280 | 0.8179999 | 0.0059999 | 0.74 | 0.8 | 0.832 | 0.78795 | 273031 |
| 1738016820 | 0.812 | 0.002 | 0.25 | 0.8101 | 0.8199999 | 0.7857499 | 115636 |
| 1737757440 | 0.81 | 0 | 0.00 | 0.84 | 0.84 | 0.81 | 16525 |
| 1737671220 | 0.81 | 0.025 | 3.18 | 0.7916 | 0.81 | 0.7916 | 18045 |
| 1737584640 | 0.785 | -0.04128 | -5.00 | 0.8199999 | 0.8199999 | 0.785 | 78640 |
| 1737498540 | 0.82628 | 0.08628 | 11.66 | 0.78 | 0.82628 | 0.77 | 47211 |
| 1737152880 | 0.74 | -0.055 | -6.92 | 0.79376 | 0.8025 | 0.713 | 166201 |
| 1737066420 | 0.795 | -0.015 | -1.85 | 0.8209999 | 0.823 | 0.795 | 158100 |
| 1736979720 | 0.81 | -0.02 | -2.41 | 0.832 | 0.839 | 0.7884 | 157110 |
| 1736893380 | 0.83 | 0.00145 | 0.18 | 0.805 | 0.83 | 0.802 | 12228 |
| 1736806800 | 0.82855 | 0.08535 | 11.48 | 0.762 | 0.8592 | 0.7417 | 68519 |
| 1736547720 | 0.7432 | 0.0082 | 1.12 | 0.75645 | 0.75645 | 0.7432 | 19456 |
| 1736375340 | 0.735 | 0.0095 | 1.31 | 0.73 | 0.7489 | 0.72 | 93198 |
| 1736288940 | 0.7255 | 0.010671 | 1.49 | 0.70975 | 0.729 | 0.70975 | 10345 |
| 1736202360 | 0.714829 | -0.045071 | -5.93 | 0.749 | 0.749 | 0.7055 | 97398 |
| 1735942980 | 0.7599 | 0.00085 | 0.11 | 0.7655 | 0.7655 | 0.69515 | 84142 |
| 1735856700 | 0.75905 | 0.00905 | 1.21 | 0.75905 | 0.75905 | 0.75905 | 10700 |
| 1735683960 | 0.75 | -0.0076 | -1.00 | 0.7000999 | 0.75 | 0.7000999 | 1807 |
| 1735597740 | 0.7576 | 0.0177 | 2.39 | 0.762 | 0.7726 | 0.71148 | 16301 |
| 1735338000 | 0.7399 | 0.0399 | 5.70 | 0.6929999 | 0.77 | 0.6872 | 103322 |
| 1735252020 | 0.7 | -0.04145 | -5.59 | 0.7698 | 0.799 | 0.7 | 47270 |
| 1735078200 | 0.74145 | 0.02359 | 3.29 | 0.74145 | 0.74145 | 0.74145 | 8725 |
| 1734992400 | 0.71786 | 0.02476 | 3.57 | 0.6899999 | 0.72 | 0.6899999 | 22901 |
| 1734733200 | 0.6931 | 0.0031001 | 0.45 | 0.6933 | 0.7043 | 0.6931 | 2600 |
| 1734646800 | 0.6899999 | -0.03 | -4.17 | 0.7322999 | 0.7322999 | 0.6899999 | 23007 |
| 1734560940 | 0.72 | -0.0927 | -11.41 | 0.7272999 | 0.7393 | 0.7097 | 11800 |
| 1734474360 | 0.8127 | 0.0576 | 7.63 | 0.8496 | 0.8496 | 0.72 | 61136 |
| 1734388140 | 0.7551 | 0.0618 | 8.91 | 0.71765 | 0.77 | 0.7092 | 208278 |
| 1734128940 | 0.6933 | 0.0266 | 3.99 | 0.6949999 | 0.7025 | 0.6933 | 40893 |
| 1734042480 | 0.6667 | 0.0188 | 2.90 | 0.63666 | 0.6667 | 0.63666 | 13540 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
