Stinger Resources Inc (QB) (STNRF)
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 | -0.02 | -40 | 0.05 | 0.05 | 0.03 | 20383 | 0.03 | CS |
| 4 | -0.0011 | -3.53697749196 | 0.0311 | 0.05 | 0.03 | 32703 | 0.03357515 | CS |
| 12 | -0.0126 | -29.5774647887 | 0.0426 | 0.05 | 0.03 | 59056 | 0.03618408 | CS |
| 26 | -0.0115 | -27.7108433735 | 0.0415 | 0.0758 | 0.03 | 55732 | 0.04559186 | CS |
| 52 | -0.0103 | -25.5583126551 | 0.0403 | 0.0758 | 0.0238 | 41888 | 0.04330573 | CS |
| 156 | -0.1491 | -83.2495812395 | 0.1791 | 0.1882 | 0.011 | 20755 | 0.06027923 | CS |
| 260 | -0.1584 | -84.076433121 | 0.1884 | 0.2869 | 0.011 | 19226 | 0.08683045 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721770140 | 0.03 | -0.0068 | -18.48 | 0.05 | 0.05 | 0.03 | 20383 |
| 1721683740 | 0.0368 | 0 | 0.00 | 0.0368 | 0.0368 | 0.0368 | 0 |
| 1721424540 | 0.0368 | 0 | 0.00 | 0.0368 | 0.0368 | 0.0368 | 0 |
| 1721338140 | 0.0368 | 0 | 0.00 | 0.0368 | 0.0368 | 0.0368 | 0 |
| 1721251740 | 0.0368 | 0 | 0.00 | 0.0368 | 0.0368 | 0.0368 | 0 |
| 1721165340 | 0.0368 | 0 | 0.00 | 0.0368 | 0.0368 | 0.0368 | 0 |
| 1721078940 | 0.0368 | 0 | 0.00 | 0.0368 | 0.0368 | 0.0368 | 0 |
| 1720819740 | 0.0368 | 0 | 0.00 | 0.0368 | 0.0368 | 0.0368 | 0 |
| 1720733340 | 0.0368 | 0 | 0.00 | 0.0368 | 0.0368 | 0.0368 | 0 |
| 1720646940 | 0.0368 | 0 | 0.00 | 0.0368 | 0.0368 | 0.0368 | 0 |
| 1720560540 | 0.0368 | 0 | 0.00 | 0.0368 | 0.0368 | 0.0368 | 1000 |
| 1720473600 | 0.0368 | 0 | 0.00 | 0.0368 | 0.0368 | 0.0368 | 1339 |
| 1720214640 | 0.0368 | 0 | 0.00 | 0.04 | 0.04 | 0.0368 | 85000 |
| 1720041600 | 0.0368 | 0 | 0.00 | 0.0368 | 0.0368 | 0.0368 | 0 |
| 1719955200 | 0.0368 | 0 | 0.00 | 0.0368 | 0.0368 | 0.0368 | 0 |
| 1719868800 | 0.0368 | 0 | 0.00 | 0.0368 | 0.0368 | 0.0368 | 0 |
| 1719609600 | 0.0368 | 0 | 0.00 | 0.0368 | 0.0368 | 0.0368 | 0 |
| 1719523200 | 0.0368 | 0.0057 | 18.33 | 0.0368 | 0.0368 | 0.0368 | 1800 |
| 1719437040 | 0.0311 | -0.0057 | -15.49 | 0.0311 | 0.0311 | 0.0311 | 86697 |
| 1719350880 | 0.0368 | 0 | 0.00 | 0.0368 | 0.0378 | 0.0368 | 189378 |
| 1719264540 | 0.0368 | 0 | 0.00 | 0.0368 | 0.0368 | 0.0368 | 6000 |
| 1719005220 | 0.0368 | 0 | 0.00 | 0.0409 | 0.0409 | 0.0368 | 178000 |
| 1718918640 | 0.0368 | -5.0E-5 | -0.14 | 0.0368 | 0.0368 | 0.0368 | 26000 |
| 1718746080 | 0.03685 | 0 | 0.00 | 0.03685 | 0.03685 | 0.03685 | 0 |
| 1718659680 | 0.03685 | 0.00185 | 5.29 | 0.03685 | 0.03685 | 0.03685 | 687 |
| 1718400480 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1718314080 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1718227680 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1718141280 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1718054880 | 0.035 | -0.0005 | -1.41 | 0.0339 | 0.035 | 0.0337 | 173000 |
| 1717795800 | 0.0354999 | 0 | 0.00 | 0.0354999 | 0.0354999 | 0.0354999 | 0 |
| 1717709400 | 0.0354999 | 0 | 0.00 | 0.0354999 | 0.0354999 | 0.0354999 | 0 |
| 1717622820 | 0.0354999 | 0 | 0.00 | 0.0354999 | 0.0354999 | 0.0354999 | 0 |
| 1717536420 | 0.0354999 | 0 | 0.00 | 0.0354999 | 0.0354999 | 0.0354999 | 0 |
| 1717450020 | 0.0354999 | 0 | 0.00 | 0.0354999 | 0.0354999 | 0.0354999 | 0 |
| 1717190820 | 0.0354999 | 0 | 0.00 | 0.0354999 | 0.0354999 | 0.0354999 | 0 |
| 1717104420 | 0.0354999 | 0 | 0.00 | 0.0354999 | 0.0354999 | 0.0354999 | 0 |
| 1717018020 | 0.0354999 | 0.0002999 | 0.85 | 0.0354999 | 0.0354999 | 0.0354999 | 1132 |
| 1716931740 | 0.0352 | 0 | 0.00 | 0.0352 | 0.0352 | 0.0352 | 0 |
| 1716586140 | 0.0352 | 0 | 0.00 | 0.0352 | 0.0352 | 0.0352 | 0 |
| 1716499740 | 0.0352 | -0.0075 | -17.56 | 0.03955 | 0.04172 | 0.0352 | 207876 |
| 1716413340 | 0.0427 | 0 | 0.00 | 0.0427 | 0.0427 | 0.0427 | 0 |
| 1716326940 | 0.0427 | -0.0056 | -11.59 | 0.0431 | 0.0431 | 0.0427 | 8810 |
| 1716240540 | 0.0483 | 0 | 0.00 | 0.0483 | 0.0483 | 0.0483 | 0 |
| 1715981340 | 0.0483 | 0 | 0.00 | 0.0483 | 0.0483 | 0.0483 | 0 |
| 1715894940 | 0.0483 | 0.0057 | 13.38 | 0.0423 | 0.05 | 0.0400999 | 23929 |
| 1715808000 | 0.0426 | 0 | 0.00 | 0.0426 | 0.0426 | 0.0426 | 0 |
| 1715721600 | 0.0426 | 0 | 0.00 | 0.0426 | 0.0426 | 0.0426 | 0 |
| 1715635200 | 0.0426 | 0 | 0.00 | 0.0426 | 0.0426 | 0.0426 | 0 |
| 1715376000 | 0.0426 | 0 | 0.00 | 0.0426 | 0.0426 | 0.0426 | 0 |
| 1715289600 | 0.0426 | 0 | 0.00 | 0.0426 | 0.0426 | 0.0426 | 0 |
| 1715203200 | 0.0426 | 0.0001 | 0.24 | 0.0426 | 0.0426 | 0.0426 | 679 |
| 1715116800 | 0.0425 | 0 | 0.00 | 0.0425 | 0.0425 | 0.0425 | 0 |
| 1715030400 | 0.0425 | 0 | 0.00 | 0.0425 | 0.0425 | 0.0425 | 0 |
| 1714771200 | 0.0425 | 0 | 0.00 | 0.0425 | 0.0425 | 0.0425 | 0 |
| 1714684800 | 0.0425 | 0 | 0.00 | 0.0425 | 0.0425 | 0.0425 | 0 |
| 1714598400 | 0.0425 | -0.0212 | -33.28 | 0.0426 | 0.0426 | 0.0425 | 51297 |
| 1714512600 | 0.0637 | 0 | 0.00 | 0.0637 | 0.0637 | 0.0637 | 0 |
| 1714425780 | 0.0637 | 0 | 0.00 | 0.0637 | 0.0637 | 0.0637 | 0 |
| 1714166580 | 0.0637 | 0.009014 | 16.48 | 0.05 | 0.06375 | 0.05 | 4537 |
| 1714080420 | 0.054686 | 0 | 0.00 | 0.054686 | 0.054686 | 0.054686 | 0 |
| 1713994020 | 0.054686 | 0.002386 | 4.56 | 0.063 | 0.063 | 0.054686 | 14500 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
