US Critical Metals Corporation (QB) (USCMF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01185 | 24.1590214067 | 0.04905 | 0.0649 | 0.04 | 129359 | 0.05027882 | CS |
| 4 | -0.0191 | -23.875 | 0.08 | 0.08 | 0.04 | 175934 | 0.0542059 | CS |
| 12 | 0.02845 | 87.6733436055 | 0.03245 | 0.105 | 0.024 | 227920 | 0.06069332 | CS |
| 26 | 0.02335 | 62.1837549933 | 0.03755 | 0.105 | 0.0165 | 121523 | 0.0583909 | CS |
| 52 | -0.0139 | -18.5828877005 | 0.0748 | 0.15 | 0.0165 | 84624 | 0.06220308 | CS |
| 156 | -0.2391 | -79.7 | 0.3 | 0.4 | 0.0165 | 47654 | 0.10789085 | CS |
| 260 | -0.2391 | -79.7 | 0.3 | 0.4 | 0.0165 | 47654 | 0.10789085 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737757440 | 0.0609 | 0.0009 | 1.50 | 0.0648 | 0.0648 | 0.0521 | 159050 |
| 1737671220 | 0.06 | 0.005 | 9.09 | 0.0649 | 0.0649 | 0.0589 | 95607 |
| 1737584640 | 0.055 | 0.0049 | 9.78 | 0.0555 | 0.0649 | 0.04875 | 119806 |
| 1737498540 | 0.0501 | 0.0076 | 17.88 | 0.04 | 0.0501 | 0.04 | 112413 |
| 1737152880 | 0.0425 | -0.0075 | -15.00 | 0.04905 | 0.04905 | 0.04225 | 189609 |
| 1737066420 | 0.05 | 0.005 | 11.11 | 0.05 | 0.05 | 0.04905 | 54738 |
| 1736979720 | 0.045 | -0.015 | -25.00 | 0.0515 | 0.0575 | 0.045 | 440015 |
| 1736893380 | 0.06 | 0 | 0.00 | 0.0635 | 0.0635 | 0.0501 | 131403 |
| 1736806800 | 0.06 | -0.0049 | -7.55 | 0.0649 | 0.0649 | 0.05894 | 47902 |
| 1736547720 | 0.0649 | 0.0049 | 8.17 | 0.065 | 0.065 | 0.0525 | 287804 |
| 1736375340 | 0.06 | 0.0112 | 22.95 | 0.055 | 0.065 | 0.05 | 123534 |
| 1736288940 | 0.0488 | 5.0E-5 | 0.10 | 0.0469 | 0.0488 | 0.0434999 | 138452 |
| 1736202360 | 0.04875 | -0.00625 | -11.36 | 0.0525 | 0.073 | 0.046 | 652813 |
| 1735942980 | 0.055 | -0.0071 | -11.43 | 0.063 | 0.063 | 0.05 | 34168 |
| 1735856700 | 0.0621 | -0.0079 | -11.29 | 0.0657 | 0.0657 | 0.0541 | 153105 |
| 1735683960 | 0.07 | 0.008 | 12.90 | 0.06 | 0.07 | 0.058 | 157200 |
| 1735597740 | 0.062 | -0.00066 | -1.05 | 0.0698 | 0.077 | 0.062 | 92420 |
| 1735338000 | 0.0626599 | -0.01434 | -18.62 | 0.08 | 0.08 | 0.0509999 | 159886 |
| 1735252020 | 0.077 | 0.019 | 32.76 | 0.08 | 0.08 | 0.058 | 319001 |
| 1735078200 | 0.058 | -0.0039 | -6.30 | 0.08 | 0.08 | 0.0545 | 85962 |
| 1734992400 | 0.0619 | -0.0031 | -4.77 | 0.08 | 0.08 | 0.0597 | 414450 |
| 1734733200 | 0.065 | -0.005 | -7.14 | 0.06 | 0.07 | 0.0509999 | 100500 |
| 1734646800 | 0.07 | 0.012 | 20.69 | 0.0625 | 0.075 | 0.05 | 51213 |
| 1734560940 | 0.058 | -0.0096 | -14.20 | 0.0741 | 0.075 | 0.05 | 478901 |
| 1734474360 | 0.0675999 | 0.0043319 | 6.85 | 0.0632 | 0.0718 | 0.0632 | 48129 |
| 1734388140 | 0.063268 | -0.006732 | -9.62 | 0.0716 | 0.0730399 | 0.0632 | 43728 |
| 1734128940 | 0.07 | 0.016 | 29.63 | 0.06 | 0.08 | 0.053 | 296744 |
| 1734042480 | 0.054 | 0.01 | 22.73 | 0.0524 | 0.0608 | 0.0499 | 75010 |
| 1733955900 | 0.044 | -0.003 | -6.38 | 0.04446 | 0.05848 | 0.04 | 349511 |
| 1733869200 | 0.047 | -0.023 | -32.86 | 0.0725 | 0.0725 | 0.0455 | 680630 |
| 1733782800 | 0.07 | -0.0033 | -4.50 | 0.0893 | 0.0893 | 0.065 | 320124 |
| 1733523600 | 0.0733 | -0.0067 | -8.38 | 0.0967 | 0.0967 | 0.065 | 405805 |
| 1733437500 | 0.08 | 0.0135 | 20.30 | 0.071337 | 0.09 | 0.05 | 767766 |
| 1733350980 | 0.0665 | 0.0011 | 1.68 | 0.085 | 0.105 | 0.0665 | 1624748 |
| 1733264700 | 0.0654 | 0.0301 | 85.27 | 0.0563 | 0.095 | 0.0378 | 2234520 |
| 1733178180 | 0.0353 | 0.0102 | 40.64 | 0.0261 | 0.0392 | 0.024 | 75995 |
| 1732918200 | 0.0251 | 0 | 0.00 | 0.0251 | 0.0251 | 0.0251 | 1000 |
| 1732746540 | 0.0251 | -0.0199 | -44.22 | 0.0449 | 0.0449 | 0.025 | 297558 |
| 1732660140 | 0.045 | 0.015 | 50.00 | 0.0599 | 0.0599 | 0.045 | 21500 |
| 1732573560 | 0.03 | 0.0049 | 19.52 | 0.03 | 0.03 | 0.03 | 3043 |
| 1732314000 | 0.0251 | -0.0059 | -19.03 | 0.02625 | 0.02625 | 0.0251 | 2001 |
| 1732227900 | 0.031 | -0.029 | -48.33 | 0.031 | 0.031 | 0.031 | 10000 |
| 1732141200 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1732054800 | 0.06 | 0.01 | 20.00 | 0.06 | 0.06 | 0.06 | 4140 |
| 1731968640 | 0.05 | 0.0021 | 4.38 | 0.0675999 | 0.0675999 | 0.04505 | 11933 |
| 1731709200 | 0.0479 | 0 | 0.00 | 0.0479 | 0.0479 | 0.0479 | 0 |
| 1731622800 | 0.0479 | 0.0209 | 77.41 | 0.04685 | 0.0479 | 0.04685 | 6610 |
| 1731536760 | 0.027 | 0.002 | 8.00 | 0.04805 | 0.04805 | 0.027 | 17160 |
| 1731450480 | 0.025 | -0.00125 | -4.76 | 0.025 | 0.025 | 0.025 | 800 |
| 1731363600 | 0.02625 | -0.02175 | -45.31 | 0.02625 | 0.02625 | 0.02625 | 973 |
| 1731104400 | 0.048 | 0 | 0.00 | 0.0479 | 0.048 | 0.0251 | 11800 |
| 1731018540 | 0.048 | 0.008 | 20.00 | 0.04 | 0.048 | 0.0266 | 69394 |
| 1730931600 | 0.04 | 0.0098 | 32.45 | 0.0399 | 0.04 | 0.0399 | 8500 |
| 1730845680 | 0.0302 | 0.0036 | 13.53 | 0.0302 | 0.0302 | 0.0302 | 15000 |
| 1730759160 | 0.0266 | 0 | 0.00 | 0.03245 | 0.03245 | 0.0266 | 6809 |
| 1730496180 | 0.0266 | 0 | 0.00 | 0.0266 | 0.0266 | 0.0266 | 0 |
| 1730409780 | 0.0266 | -0.00585 | -18.03 | 0.03245 | 0.03245 | 0.0266 | 1364 |
| 1730323500 | 0.03245 | -0.00745 | -18.67 | 0.03245 | 0.03245 | 0.03245 | 600 |
| 1730237280 | 0.0399 | 0 | 0.00 | 0.0399 | 0.0399 | 0.0399 | 17000 |
| 1730150880 | 0.0399 | 0.0096 | 31.68 | 0.0399 | 0.0399 | 0.0399 | 5670 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
