Troilus Gold Corporation (QX) (CHXMF)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0002 | -0.0701754385965 | 0.285 | 0.3167 | 0.274 | 21757 | 0.2910389 | CS |
| 4 | 0.0215 | 8.16559058109 | 0.2633 | 0.3167 | 0.258 | 25985 | 0.27757852 | CS |
| 12 | -0.1952 | -40.6666666667 | 0.48 | 0.5 | 0.258 | 70965 | 0.33507565 | CS |
| 26 | -0.042695 | -13.0368402571 | 0.327495 | 0.6145 | 0.258 | 48643 | 0.37744781 | CS |
| 52 | -0.087 | -23.3996772458 | 0.3718 | 0.6145 | 0.2281 | 44041 | 0.34411889 | CS |
| 156 | -0.4152 | -59.3142857143 | 0.7 | 0.74 | 0.2281 | 37022 | 0.44543765 | CS |
| 260 | -0.3474 | -54.9509648845 | 0.6322 | 1.33 | 0.2281 | 38976 | 0.61662743 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722028800 | 0.2848 | 0 | 0.00 | 0.2848 | 0.2848 | 0.2848 | 0 |
| 1721942400 | 0.2848 | -0.0062 | -2.13 | 0.28 | 0.2872 | 0.28 | 15000 |
| 1721856480 | 0.291 | -0.004 | -1.36 | 0.2925 | 0.3 | 0.291 | 12575 |
| 1721770140 | 0.295 | 0.017 | 6.12 | 0.3167 | 0.3167 | 0.274 | 66708 |
| 1721683740 | 0.278 | -0.007 | -2.46 | 0.28 | 0.2823 | 0.278 | 11800 |
| 1721424180 | 0.2849999 | 0.002 | 0.71 | 0.2849999 | 0.2849999 | 0.2849999 | 2700 |
| 1721337720 | 0.2829999 | 0 | 0.00 | 0.2829999 | 0.2829999 | 0.2829999 | 0 |
| 1721251320 | 0.2829999 | -0.0087 | -2.98 | 0.2912 | 0.3 | 0.2829999 | 8400 |
| 1721164920 | 0.2917 | 0.0217 | 8.04 | 0.3 | 0.3086999 | 0.2917 | 37300 |
| 1721078400 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.27 | 0 |
| 1720819200 | 0.27 | -0.00644 | -2.33 | 0.27 | 0.27 | 0.27 | 1085 |
| 1720733280 | 0.27644 | 0.01844 | 7.15 | 0.26 | 0.28 | 0.26 | 46831 |
| 1720646880 | 0.258 | -0.0066 | -2.49 | 0.258 | 0.258 | 0.258 | 9500 |
| 1720560000 | 0.2646 | 0 | 0.00 | 0.2646 | 0.2646 | 0.2646 | 0 |
| 1720473600 | 0.2646 | -0.0005 | -0.19 | 0.2646 | 0.2646 | 0.2646 | 300 |
| 1720214640 | 0.2651 | 0.0018 | 0.68 | 0.2651 | 0.2651 | 0.2651 | 4600 |
| 1720041000 | 0.2633 | 0.00214 | 0.82 | 0.2633 | 0.2633 | 0.2633 | 121000 |
| 1719955200 | 0.26116 | 0 | 0.00 | 0.26116 | 0.26116 | 0.26116 | 0 |
| 1719868800 | 0.26116 | 0 | 0.00 | 0.26116 | 0.26116 | 0.26116 | 0 |
| 1719609600 | 0.26116 | 0 | 0.00 | 0.26116 | 0.26116 | 0.26116 | 0 |
| 1719523200 | 0.26116 | -0.00854 | -3.17 | 0.26116 | 0.26116 | 0.26116 | 1531 |
| 1719437040 | 0.2697 | 0.0003001 | 0.11 | 0.27 | 0.27 | 0.2697 | 12000 |
| 1719350880 | 0.2693999 | -0.0048 | -1.75 | 0.2693999 | 0.2693999 | 0.2693999 | 5000 |
| 1719264540 | 0.2742 | -0.00025 | -0.09 | 0.27 | 0.2749 | 0.27 | 35450 |
| 1719005220 | 0.27445 | -0.00355 | -1.28 | 0.2783 | 0.2935 | 0.27445 | 20250 |
| 1718918640 | 0.278 | 0.004 | 1.46 | 0.2755 | 0.278 | 0.2755 | 31510 |
| 1718746140 | 0.274 | 0.00204 | 0.75 | 0.272 | 0.274 | 0.2717 | 40400 |
| 1718659680 | 0.27196 | -0.00304 | -1.11 | 0.2723 | 0.2723 | 0.27114 | 200310 |
| 1718400300 | 0.275 | 0 | 0.00 | 0.275 | 0.275 | 0.275 | 32600 |
| 1718314140 | 0.275 | -0.0219 | -7.38 | 0.275 | 0.275 | 0.275 | 9011 |
| 1718227380 | 0.2969 | 0.0219 | 7.96 | 0.2806 | 0.2969 | 0.2806 | 22501 |
| 1718141340 | 0.275 | -0.00224 | -0.81 | 0.275 | 0.275 | 0.275 | 1000 |
| 1718055000 | 0.27724 | 0 | 0.00 | 0.27724 | 0.27724 | 0.27724 | 0 |
| 1717795800 | 0.27724 | -0.00856 | -3.00 | 0.27505 | 0.2787 | 0.275 | 16204 |
| 1717709400 | 0.2858 | -0.0075 | -2.56 | 0.29164 | 0.29164 | 0.2858 | 71406 |
| 1717622460 | 0.2933 | -0.0017 | -0.58 | 0.29 | 0.2945 | 0.28748 | 94051 |
| 1717536540 | 0.295 | 0 | 0.00 | 0.295 | 0.295 | 0.295 | 0 |
| 1717450140 | 0.295 | 0.0023 | 0.79 | 0.29405 | 0.3 | 0.29405 | 22183 |
| 1717190940 | 0.2927 | 0.0003 | 0.10 | 0.29524 | 0.29654 | 0.2723 | 12690 |
| 1717104540 | 0.2924 | 0.01106 | 3.93 | 0.2875 | 0.2924 | 0.2875 | 9631 |
| 1717018020 | 0.28134 | -0.00034 | -0.12 | 0.2761 | 0.28134 | 0.27425 | 50034 |
| 1716931740 | 0.28168 | -0.01712 | -5.73 | 0.2942 | 0.2942 | 0.28 | 17185 |
| 1716585840 | 0.2988 | 0.0138001 | 4.84 | 0.29 | 0.2992 | 0.2875 | 37200 |
| 1716499740 | 0.2849999 | -0.006 | -2.06 | 0.2854 | 0.29 | 0.2834 | 92680 |
| 1716412800 | 0.291 | -0.00585 | -1.97 | 0.2957 | 0.2968 | 0.291 | 53547 |
| 1716326940 | 0.29685 | -0.00315 | -1.05 | 0.302 | 0.3036 | 0.2945 | 56193 |
| 1716240180 | 0.3 | -0.0053 | -1.74 | 0.325 | 0.325 | 0.2903 | 230558 |
| 1715981340 | 0.3053 | -0.0148 | -4.62 | 0.30955 | 0.30955 | 0.305 | 24650 |
| 1715894940 | 0.3201 | 0.0121 | 3.93 | 0.306795 | 0.324704 | 0.3 | 155913 |
| 1715808000 | 0.308 | -0.085 | -21.63 | 0.35 | 0.352 | 0.295 | 519550 |
| 1715722140 | 0.393 | -0.087 | -18.13 | 0.4072 | 0.42145 | 0.3693 | 1045659 |
| 1715635200 | 0.48 | -0.018 | -3.61 | 0.479 | 0.48 | 0.47754 | 5912 |
| 1715376000 | 0.498 | 0.01349 | 2.78 | 0.4901 | 0.5 | 0.4791 | 25950 |
| 1715289720 | 0.48451 | -0.00859 | -1.74 | 0.48 | 0.4874 | 0.48 | 41707 |
| 1715203200 | 0.4931 | 2.0E-5 | 0.00 | 0.49514 | 0.49514 | 0.4912 | 19475 |
| 1715117340 | 0.49308 | 0.00188 | 0.38 | 0.48925 | 0.4952 | 0.48925 | 4058 |
| 1715030940 | 0.4912 | 0.00662 | 1.37 | 0.4904 | 0.4912 | 0.4904 | 21500 |
| 1714771740 | 0.48458 | 0.01133 | 2.39 | 0.48 | 0.48458 | 0.475 | 100000 |
| 1714685340 | 0.47325 | -0.02175 | -4.39 | 0.491 | 0.491 | 0.4697 | 9740 |
| 1714598400 | 0.495 | 0.00202 | 0.41 | 0.48915 | 0.49592 | 0.4837 | 100904 |
| 1714512600 | 0.49298 | -0.02089 | -4.07 | 0.5008 | 0.5008 | 0.49298 | 48975 |
| 1714425720 | 0.51387 | 0.02627 | 5.39 | 0.4998 | 0.5217 | 0.4907 | 34954 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
