Total Helium Ltd (PK) (TTLHF)
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 | 0.0024 | 19.0476190476 | 0.0126 | 0.015 | 0.0106 | 10043 | 0.01345309 | CS |
| 4 | 0.0069 | 85.1851851852 | 0.0081 | 0.02 | 0.0081 | 130273 | 0.01545158 | CS |
| 12 | 0.0041 | 37.6146788991 | 0.0109 | 0.02 | 0.0066 | 112538 | 0.01320365 | CS |
| 26 | -0.004 | -21.0526315789 | 0.019 | 0.0248 | 0.0066 | 88297 | 0.01336634 | CS |
| 52 | -0.045 | -75 | 0.06 | 0.1274 | 0.0066 | 67734 | 0.02324601 | CS |
| 156 | -1.035 | -98.5714285714 | 1.05 | 1.65 | 0.0066 | 50080 | 0.35184215 | CS |
| 260 | -0.9731 | -98.4819350268 | 0.9881 | 2.06 | 0.0066 | 49058 | 0.37907282 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739485320 | 0.015 | 0.0009 | 6.38 | 0.0141 | 0.015 | 0.0141 | 200 |
| 1739398920 | 0.0141 | -5.0E-5 | -0.35 | 0.0141 | 0.0141 | 0.0141 | 6683 |
| 1739312940 | 0.01415 | 0.00285 | 25.22 | 0.0106 | 0.01415 | 0.0106 | 20100 |
| 1739226000 | 0.0113 | -0.00155 | -12.06 | 0.0113 | 0.0113 | 0.0113 | 1065 |
| 1738967160 | 0.01285 | 0.00025 | 1.98 | 0.01285 | 0.01285 | 0.01285 | 12165 |
| 1738880400 | 0.0126 | 0.0013 | 11.50 | 0.0126 | 0.0126 | 0.0126 | 10200 |
| 1738794000 | 0.0113 | -0.0023 | -16.91 | 0.0137 | 0.0137 | 0.0113 | 115260 |
| 1738708080 | 0.0136 | 0.00095 | 7.51 | 0.0135 | 0.0136 | 0.0134 | 11000 |
| 1738621740 | 0.01265 | -0.00075 | -5.60 | 0.014 | 0.014 | 0.01265 | 103366 |
| 1738362000 | 0.0134 | -0.00165 | -10.96 | 0.0134 | 0.0134 | 0.0134 | 10000 |
| 1738276080 | 0.01505 | 0.00375 | 33.19 | 0.01505 | 0.01505 | 0.01505 | 5000 |
| 1738189740 | 0.0113 | -0.00585 | -34.11 | 0.0113 | 0.01415 | 0.0113 | 13660 |
| 1738103280 | 0.01715 | -0.00275 | -13.82 | 0.02 | 0.02 | 0.0127 | 502833 |
| 1738016820 | 0.0199 | 0.0029 | 17.06 | 0.0175 | 0.0199 | 0.0175 | 21510 |
| 1737757440 | 0.017 | 0 | 0.00 | 0.017 | 0.017 | 0.017 | 4000 |
| 1737671220 | 0.017 | 0.0044 | 34.92 | 0.0128 | 0.0175 | 0.0128 | 990900 |
| 1737584640 | 0.0126 | -0.0025 | -16.56 | 0.0199 | 0.0199 | 0.0106 | 492053 |
| 1737498540 | 0.0151 | 0.0035001 | 30.17 | 0.01 | 0.0151 | 0.0095 | 143349 |
| 1737152880 | 0.0115999 | 0.0025999 | 28.89 | 0.0115999 | 0.0115999 | 0.0115999 | 3500 |
| 1737066420 | 0.009 | -0.0013 | -12.62 | 0.0081 | 0.009 | 0.0081 | 8550 |
| 1736979720 | 0.0103 | 0.00015 | 1.48 | 0.0103 | 0.0103 | 0.0103 | 45846 |
| 1736893380 | 0.01015 | 0.00075 | 7.98 | 0.01015 | 0.01015 | 0.01015 | 230 |
| 1736806800 | 0.0094 | -0.0006 | -6.00 | 0.01195 | 0.01195 | 0.0094 | 2600 |
| 1736547720 | 0.01 | -0.0045 | -31.03 | 0.0115 | 0.015 | 0.0095999 | 98750 |
| 1736375340 | 0.0145 | 0.00525 | 56.76 | 0.0184 | 0.0184 | 0.0092999 | 204850 |
| 1736288760 | 0.00925 | 0 | 0.00 | 0.00925 | 0.00925 | 0.00925 | 0 |
| 1736202360 | 0.00925 | 0.0002 | 2.21 | 0.0092 | 0.00975 | 0.0092 | 2800 |
| 1735943100 | 0.00905 | 0 | 0.00 | 0.00905 | 0.00905 | 0.00905 | 0 |
| 1735856700 | 0.00905 | -0.00015 | -1.63 | 0.008 | 0.01 | 0.008 | 22987 |
| 1735683960 | 0.0092 | -0.0008 | -8.00 | 0.008 | 0.0103 | 0.008 | 58900 |
| 1735597740 | 0.01 | 0.0016 | 19.05 | 0.009 | 0.01265 | 0.0081 | 143132 |
| 1735338000 | 0.0084 | 0.0003 | 3.70 | 0.00915 | 0.00915 | 0.0084 | 2500 |
| 1735252020 | 0.0081 | 0 | 0.00 | 0.0081 | 0.0081 | 0.0081 | 758 |
| 1735078200 | 0.0081 | -0.0011 | -11.96 | 0.0092 | 0.0122 | 0.0081 | 35992 |
| 1734992400 | 0.0092 | -0.0039 | -29.77 | 0.0181 | 0.0181 | 0.00905 | 36001 |
| 1734733200 | 0.0131 | 0.00395 | 43.17 | 0.0182 | 0.0182 | 0.008 | 82400 |
| 1734646800 | 0.00915 | 5.0E-5 | 0.55 | 0.01305 | 0.01305 | 0.00915 | 12500 |
| 1734560940 | 0.0091 | -0.0019 | -17.27 | 0.0091 | 0.0091 | 0.0091 | 1000 |
| 1734474360 | 0.011 | 0.0020401 | 22.77 | 0.0106 | 0.0137 | 0.0106 | 80700 |
| 1734388140 | 0.0089599 | 1.0E-5 | 0.11 | 0.01325 | 0.01325 | 0.0089599 | 41671 |
| 1734128940 | 0.00895 | -0.00505 | -36.07 | 0.0199 | 0.0199 | 0.0066 | 914538 |
| 1734042480 | 0.014 | 0.0037 | 35.92 | 0.012 | 0.014 | 0.0101 | 1114798 |
| 1733955900 | 0.0103 | 0 | 0.00 | 0.01034 | 0.01034 | 0.0103 | 12500 |
| 1733869200 | 0.0103 | 0.0002 | 1.98 | 0.0101 | 0.0104 | 0.0101 | 600 |
| 1733782800 | 0.0101 | -0.0003 | -2.88 | 0.0101 | 0.01124 | 0.0101 | 82000 |
| 1733523600 | 0.0104 | -0.0016 | -13.33 | 0.0104 | 0.0104 | 0.0104 | 33571 |
| 1733437500 | 0.012 | 0.00135 | 12.68 | 0.0105 | 0.012 | 0.0101 | 99607 |
| 1733350980 | 0.01065 | -0.0001 | -0.93 | 0.01032 | 0.01065 | 0.01032 | 21000 |
| 1733264700 | 0.0107499 | 0.0007499 | 7.50 | 0.0066 | 0.0119 | 0.0066 | 74690 |
| 1733178180 | 0.01 | -0.00192 | -16.11 | 0.01 | 0.01 | 0.01 | 100 |
| 1732918200 | 0.01192 | -0.00038 | -3.09 | 0.0117 | 0.0125 | 0.0117 | 27140 |
| 1732746540 | 0.0123 | 0.0003 | 2.50 | 0.0146 | 0.0146 | 0.0123 | 8370 |
| 1732660140 | 0.012 | -0.002 | -14.29 | 0.012 | 0.012 | 0.012 | 100 |
| 1732573560 | 0.014 | 0 | 0.00 | 0.019 | 0.019 | 0.014 | 13030 |
| 1732314000 | 0.014 | 0.001 | 7.69 | 0.0165 | 0.0165 | 0.0127 | 14800 |
| 1732227900 | 0.013 | 0.0021 | 19.27 | 0.0109 | 0.0182 | 0.0108 | 198836 |
| 1732141740 | 0.0109 | -0.0012 | -9.92 | 0.01155 | 0.01155 | 0.0109 | 55200 |
| 1732054800 | 0.0121 | 0.0021 | 21.00 | 0.0121 | 0.0121 | 0.0121 | 200 |
| 1731968640 | 0.01 | -0.0019 | -15.97 | 0.0124 | 0.0134 | 0.01 | 24330 |
| 1731709260 | 0.0119 | 0.0005 | 4.39 | 0.0117 | 0.0119 | 0.0117 | 200 |
| 1731622800 | 0.0114 | -0.0005 | -4.20 | 0.0114 | 0.0114 | 0.0114 | 1025 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
