Sirios Resource Inc (QB) (SIREF)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01025 | -21.6931216931 | 0.04725 | 0.048 | 0.03 | 23306 | 0.03848176 | CS |
| 4 | -0.00445 | -10.7358262967 | 0.04145 | 0.0561 | 0.0297 | 123802 | 0.04249167 | CS |
| 12 | -0.023 | -38.3333333333 | 0.06 | 0.069 | 0.0297 | 91231 | 0.04873394 | CS |
| 26 | -0.00065 | -1.72642762284 | 0.03765 | 0.069 | 0.0164 | 124520 | 0.04992493 | CS |
| 52 | 0.009 | 32.1428571429 | 0.028 | 0.07 | 0.0164 | 94767 | 0.04892308 | CS |
| 156 | -0.0433 | -53.9227895392 | 0.0803 | 0.0899 | 0.0111 | 76072 | 0.05191407 | CS |
| 260 | -0.096 | -72.1804511278 | 0.133 | 0.196592 | 0.0111 | 56855 | 0.06370434 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720819200 | 0.037 | 0.0004 | 1.09 | 0.0366 | 0.0404 | 0.03 | 64952 |
| 1720733280 | 0.0366 | -0.0042 | -10.29 | 0.0391 | 0.04 | 0.0366 | 85900 |
| 1720646880 | 0.0408 | 0.0018 | 4.62 | 0.048 | 0.048 | 0.0408 | 1112 |
| 1720560540 | 0.039 | -0.0055 | -12.36 | 0.0427 | 0.044 | 0.039 | 5250 |
| 1720473600 | 0.0445 | -0.0013 | -2.84 | 0.0458 | 0.0458 | 0.0445 | 16350 |
| 1720214640 | 0.0458 | -0.0015 | -3.17 | 0.04725 | 0.04725 | 0.0458 | 7918 |
| 1720041000 | 0.0473 | -0.0002 | -0.42 | 0.0509999 | 0.0509999 | 0.0438 | 28309 |
| 1719955740 | 0.0475 | 0.0016 | 3.49 | 0.0438 | 0.0475 | 0.0438 | 123729 |
| 1719869220 | 0.0459 | 0 | 0.00 | 0.0459 | 0.0459 | 0.0459 | 0 |
| 1719610020 | 0.0459 | 0.0018 | 4.08 | 0.0459 | 0.0459 | 0.0459 | 250 |
| 1719523200 | 0.0441 | -0.0048 | -9.82 | 0.05 | 0.05 | 0.0434 | 12650 |
| 1719437040 | 0.0489 | 0.0076 | 18.40 | 0.0445 | 0.0489 | 0.0297 | 282988 |
| 1719350880 | 0.0413 | 0.0023 | 5.90 | 0.0413 | 0.0413 | 0.0413 | 272295 |
| 1719264540 | 0.039 | -0.001 | -2.50 | 0.04 | 0.05 | 0.0387 | 69250 |
| 1719005220 | 0.04 | -0.0028 | -6.54 | 0.0483 | 0.0561 | 0.039 | 819976 |
| 1718918640 | 0.0428 | -0.0015 | -3.39 | 0.0485 | 0.0524 | 0.0428 | 72870 |
| 1718746140 | 0.0443 | 0.0018 | 4.24 | 0.0444 | 0.0444 | 0.0442 | 221792 |
| 1718659680 | 0.0425 | -0.003 | -6.59 | 0.0437 | 0.055 | 0.0400999 | 63350 |
| 1718400300 | 0.0455 | 0.0034 | 8.08 | 0.04145 | 0.0455 | 0.04145 | 20650 |
| 1718314140 | 0.0421 | -0.0016 | -3.66 | 0.0441 | 0.0441 | 0.04195 | 16937 |
| 1718227380 | 0.0437 | -0.00195 | -4.27 | 0.04605 | 0.048 | 0.0437 | 58000 |
| 1718141340 | 0.04565 | -0.00075 | -1.62 | 0.0422 | 0.0477 | 0.0422 | 42916 |
| 1718054880 | 0.0463999 | -0.0033 | -6.64 | 0.046 | 0.0483 | 0.0425 | 345415 |
| 1717795800 | 0.0497 | -0.0008 | -1.58 | 0.052 | 0.052 | 0.049 | 30200 |
| 1717709400 | 0.0505 | -0.0004 | -0.79 | 0.049 | 0.0515 | 0.049 | 24080 |
| 1717622460 | 0.0509 | 0.0015 | 3.04 | 0.0515 | 0.0515 | 0.05085 | 5450 |
| 1717536360 | 0.0494 | -0.00015 | -0.30 | 0.0523 | 0.0523 | 0.04935 | 26491 |
| 1717450140 | 0.0495499 | -0.00145 | -2.84 | 0.05105 | 0.052 | 0.0495499 | 45050 |
| 1717190940 | 0.0509999 | -0.0011 | -2.11 | 0.053 | 0.053 | 0.0509999 | 900 |
| 1717104540 | 0.0521 | -0.0029 | -5.27 | 0.05275 | 0.0555 | 0.0521 | 23699 |
| 1717018020 | 0.055 | 0.0007 | 1.29 | 0.05335 | 0.055 | 0.05335 | 100500 |
| 1716931740 | 0.0543 | 0.0001 | 0.18 | 0.0531 | 0.0543 | 0.0522 | 131854 |
| 1716585840 | 0.0542 | -0.0016 | -2.87 | 0.05445 | 0.055 | 0.0531 | 82650 |
| 1716499740 | 0.0558 | 0.0008 | 1.45 | 0.050992 | 0.0558 | 0.050992 | 77000 |
| 1716412800 | 0.055 | -0.0006 | -1.08 | 0.05885 | 0.0597 | 0.0546 | 216517 |
| 1716326940 | 0.0556 | -0.0044 | -7.33 | 0.06 | 0.06 | 0.053 | 42620 |
| 1716240180 | 0.06 | 0.0079 | 15.16 | 0.069 | 0.069 | 0.06 | 130750 |
| 1715981340 | 0.0521 | -0.0023 | -4.23 | 0.055 | 0.0595 | 0.05 | 138253 |
| 1715894940 | 0.0544 | -0.0002 | -0.37 | 0.053 | 0.0558 | 0.053 | 112703 |
| 1715808000 | 0.0546 | -0.0018 | -3.19 | 0.0521 | 0.0546 | 0.0509999 | 163869 |
| 1715722140 | 0.0564 | 0.0004 | 0.71 | 0.0564 | 0.0564 | 0.0564 | 1041 |
| 1715635200 | 0.056 | 0 | 0.00 | 0.056 | 0.056 | 0.056 | 500 |
| 1715376000 | 0.056 | 0.0029 | 5.46 | 0.055 | 0.056 | 0.055 | 16000 |
| 1715289720 | 0.0531 | -5.0E-5 | -0.09 | 0.06 | 0.06 | 0.0531 | 40000 |
| 1715203200 | 0.05315 | -0.00185 | -3.36 | 0.05315 | 0.05315 | 0.05315 | 730 |
| 1715117340 | 0.055 | 0.0007 | 1.29 | 0.0523 | 0.055 | 0.0511 | 86000 |
| 1715030940 | 0.0543 | 0.0004 | 0.74 | 0.0557 | 0.0557 | 0.0543 | 1170 |
| 1714771740 | 0.0539 | 0.0027 | 5.27 | 0.0561 | 0.0561 | 0.0539 | 2782 |
| 1714685340 | 0.0512 | 0.0001 | 0.20 | 0.0522 | 0.0534 | 0.0512 | 34000 |
| 1714598400 | 0.0511 | -0.0022 | -4.13 | 0.0511 | 0.0511 | 0.0511 | 10000 |
| 1714512600 | 0.0533 | -0.0031 | -5.50 | 0.066 | 0.066 | 0.0511 | 51300 |
| 1714425720 | 0.0564 | 0.0008 | 1.44 | 0.049 | 0.0564 | 0.049 | 31140 |
| 1714166580 | 0.0556 | 0.0003 | 0.54 | 0.0556 | 0.0556 | 0.0534 | 160200 |
| 1714080300 | 0.0553 | -0.0001 | -0.18 | 0.05335 | 0.0553 | 0.0515 | 20910 |
| 1713994020 | 0.0554 | 0.0004 | 0.73 | 0.055 | 0.0554 | 0.055 | 25000 |
| 1713907740 | 0.055 | 0.0032 | 6.18 | 0.055 | 0.055 | 0.0501 | 416428 |
| 1713821340 | 0.0518 | -0.0031 | -5.65 | 0.0521 | 0.0549 | 0.05 | 174619 |
| 1713561900 | 0.0549 | -0.0001 | -0.18 | 0.06 | 0.06 | 0.0526 | 116630 |
| 1713475500 | 0.055 | 0.002 | 3.77 | 0.0589 | 0.0589 | 0.0532 | 219660 |
| 1713389100 | 0.053 | -0.001 | -1.85 | 0.06 | 0.06 | 0.05 | 1512320 |
| 1713302940 | 0.054 | 0.004 | 8.00 | 0.05 | 0.0568 | 0.0478499 | 2949148 |
| 1713216000 | 0.05 | 0.0044 | 9.65 | 0.05 | 0.0529 | 0.0483 | 1005444 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
