Volt Lithium Corporation (QB) (VLTLF)
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 | -0.0435 | -17.9752066116 | 0.242 | 0.242 | 0.1927 | 145777 | 0.20401419 | CS |
| 4 | -0.0221 | -10.0181323663 | 0.2206 | 0.242 | 0.1927 | 138856 | 0.20573872 | CS |
| 12 | -0.1483 | -42.7623990773 | 0.3468 | 0.36 | 0.185 | 193559 | 0.24949776 | CS |
| 26 | 0.0485 | 32.3333333333 | 0.15 | 0.41 | 0.15 | 184353 | 0.26919477 | CS |
| 52 | 0.0164 | 9.00604063701 | 0.1821 | 0.41 | 0.1 | 130804 | 0.23833244 | CS |
| 156 | -11.0515 | -98.2355555556 | 11.25 | 11.25 | 0.1 | 118381 | 0.23029798 | CS |
| 260 | -11.0515 | -98.2355555556 | 11.25 | 11.25 | 0.1 | 116714 | 0.23029798 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735078200 | 0.1985 | -0.00815 | -3.94 | 0.2 | 0.2038 | 0.1975 | 77611 |
| 1734992400 | 0.20665 | -0.00135 | -0.65 | 0.203 | 0.20665 | 0.19345 | 112410 |
| 1734733200 | 0.208 | 0.008 | 4.00 | 0.1927 | 0.21 | 0.1927 | 213700 |
| 1734646800 | 0.2 | 0.005 | 2.56 | 0.242 | 0.242 | 0.2 | 179388 |
| 1734560940 | 0.195 | -0.0197 | -9.18 | 0.20896 | 0.2372 | 0.195 | 344276 |
| 1734474360 | 0.2147 | 0.0087 | 4.22 | 0.21 | 0.215 | 0.2077 | 43925 |
| 1734388140 | 0.206 | -0.004 | -1.90 | 0.2044 | 0.21096 | 0.1962 | 289956 |
| 1734128940 | 0.21 | 0.0118001 | 5.95 | 0.1993 | 0.21 | 0.1993 | 69901 |
| 1734042480 | 0.1981999 | -0.0029 | -1.44 | 0.1978 | 0.2011 | 0.1942 | 38375 |
| 1733955900 | 0.2011 | -0.0211 | -9.50 | 0.2222 | 0.2222 | 0.201 | 183835 |
| 1733869200 | 0.2222 | 0.0152 | 7.34 | 0.2162 | 0.2237 | 0.20926 | 283358 |
| 1733782800 | 0.207 | 0.007 | 3.50 | 0.2061 | 0.207 | 0.2061 | 5500 |
| 1733523600 | 0.2 | -0.003325 | -1.64 | 0.20085 | 0.20815 | 0.1981 | 70134 |
| 1733437500 | 0.203325 | -0.009175 | -4.32 | 0.2161 | 0.2163 | 0.1942 | 193855 |
| 1733350980 | 0.2125 | 0.01322 | 6.63 | 0.206 | 0.2144 | 0.2006 | 177050 |
| 1733264700 | 0.19928 | -0.00472 | -2.31 | 0.2067 | 0.20685 | 0.1979 | 33311 |
| 1733178180 | 0.2039999 | -0.006 | -2.86 | 0.2206 | 0.2206 | 0.2032 | 80750 |
| 1732918200 | 0.21 | 0 | 0.00 | 0.2206 | 0.2206 | 0.21 | 102070 |
| 1732746540 | 0.21 | 0.008 | 3.96 | 0.20276 | 0.22 | 0.1963 | 147682 |
| 1732660140 | 0.202 | -0.0085 | -4.04 | 0.20545 | 0.2098 | 0.2017799 | 60105 |
| 1732573560 | 0.2105 | 0.0055001 | 2.68 | 0.2049999 | 0.2105 | 0.185 | 205313 |
| 1732314000 | 0.2049999 | -0.0054 | -2.57 | 0.1988 | 0.215 | 0.19 | 163116 |
| 1732227900 | 0.2104 | -0.00085 | -0.40 | 0.2152 | 0.2152 | 0.19645 | 352548 |
| 1732141740 | 0.21125 | -0.00625 | -2.87 | 0.2225 | 0.2225 | 0.2111 | 61473 |
| 1732054800 | 0.2175 | 0.0005 | 0.23 | 0.2187 | 0.225 | 0.2111 | 191161 |
| 1731968640 | 0.217 | -0.0058 | -2.60 | 0.2205 | 0.2231 | 0.21 | 251086 |
| 1731709260 | 0.2228 | -0.0007 | -0.31 | 0.2217 | 0.2398 | 0.2202 | 387515 |
| 1731622800 | 0.2235 | -0.0127 | -5.38 | 0.2455 | 0.2455 | 0.22 | 107797 |
| 1731536760 | 0.2362 | 0.008635 | 3.79 | 0.2276 | 0.2487 | 0.22 | 313050 |
| 1731450480 | 0.227565 | -0.027385 | -10.74 | 0.24 | 0.2564 | 0.2041 | 1498922 |
| 1731363600 | 0.25495 | -0.02125 | -7.69 | 0.2947 | 0.2947 | 0.2462 | 256176 |
| 1731104400 | 0.2762 | 0.0062 | 2.30 | 0.2762 | 0.28745 | 0.268 | 224685 |
| 1731018540 | 0.27 | -0.0089 | -3.19 | 0.29 | 0.29 | 0.24475 | 982694 |
| 1730931600 | 0.2789 | -0.0061 | -2.14 | 0.29 | 0.29 | 0.277 | 64458 |
| 1730845680 | 0.2849999 | 0.0017999 | 0.64 | 0.31 | 0.31 | 0.2849999 | 99757 |
| 1730759160 | 0.2832 | 0.0061 | 2.20 | 0.280797 | 0.29 | 0.2798 | 131779 |
| 1730496420 | 0.2771 | -0.01395 | -4.79 | 0.29026 | 0.29026 | 0.2668 | 220725 |
| 1730409780 | 0.2910499 | -0.00075 | -0.26 | 0.29 | 0.2910499 | 0.28 | 199496 |
| 1730323500 | 0.2918 | -0.0043 | -1.45 | 0.293 | 0.293 | 0.28 | 183459 |
| 1730237280 | 0.2960999 | 0.0032999 | 1.13 | 0.2964 | 0.305 | 0.29 | 170945 |
| 1730150880 | 0.2928 | -0.0072 | -2.40 | 0.3109 | 0.3109 | 0.29 | 131524 |
| 1729891500 | 0.3 | -0.004 | -1.32 | 0.34 | 0.34 | 0.291807 | 361212 |
| 1729805160 | 0.304 | -0.0307 | -9.17 | 0.34 | 0.34 | 0.2917 | 147838 |
| 1729718940 | 0.3347 | 0.0355 | 11.86 | 0.3049 | 0.35 | 0.29845 | 640186 |
| 1729632300 | 0.2992 | 0.0077 | 2.64 | 0.29 | 0.3 | 0.2894 | 128095 |
| 1729545600 | 0.2915 | -0.00445 | -1.50 | 0.29 | 0.2942 | 0.28 | 108788 |
| 1729286400 | 0.29595 | -0.01405 | -4.53 | 0.3005 | 0.3005 | 0.29505 | 162522 |
| 1729200000 | 0.31 | 0.01 | 3.33 | 0.3 | 0.31 | 0.292 | 105140 |
| 1729113960 | 0.3 | 0.0175001 | 6.19 | 0.2989 | 0.3091 | 0.28725 | 92369 |
| 1729027680 | 0.2824999 | -0.0075 | -2.59 | 0.2819999 | 0.2958 | 0.2819999 | 91185 |
| 1728941220 | 0.29 | 0.01 | 3.57 | 0.281 | 0.31 | 0.281 | 6041 |
| 1728681900 | 0.28 | -0.02 | -6.67 | 0.3000399 | 0.3000399 | 0.28 | 44865 |
| 1728595560 | 0.3 | 0.0150001 | 5.26 | 0.3071999 | 0.3071999 | 0.28915 | 54180 |
| 1728508800 | 0.2849999 | -0.019 | -6.25 | 0.3 | 0.3 | 0.2849999 | 106491 |
| 1728422580 | 0.304 | -0.006 | -1.94 | 0.31195 | 0.3165 | 0.3 | 71550 |
| 1728336000 | 0.31 | -0.0225 | -6.77 | 0.326 | 0.3267 | 0.31 | 73372 |
| 1728077220 | 0.3325 | -0.0025 | -0.75 | 0.34 | 0.34 | 0.33 | 23087 |
| 1727990760 | 0.335 | -0.012 | -3.46 | 0.3468 | 0.36 | 0.325105 | 104625 |
| 1727904000 | 0.3469999 | 0.0060149 | 1.76 | 0.3449999 | 0.3506 | 0.3259 | 28429 |
| 1727818140 | 0.340985 | 0.003235 | 0.96 | 0.35 | 0.35 | 0.32105 | 118350 |
| 1727731380 | 0.33775 | -0.02284 | -6.33 | 0.4 | 0.4071 | 0.33 | 126275 |
| 1727472000 | 0.36059 | 0.00579 | 1.63 | 0.355 | 0.3633 | 0.3375 | 380604 |
| 1727386200 | 0.3548 | 0.067 | 23.28 | 0.2945999 | 0.3725 | 0.2945999 | 1085998 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
