Wallbridge Mining Co Ltd (QB) (WLBMF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0061 | 12.7348643006 | 0.0479 | 0.0545 | 0.045 | 199773 | 0.04817496 | CS |
| 4 | 0.0019 | 3.64683301344 | 0.0521 | 0.0565 | 0.0405 | 162557 | 0.04995872 | CS |
| 12 | -0.008 | -12.9032258065 | 0.062 | 0.07 | 0.0405 | 115684 | 0.0531392 | CS |
| 26 | -0.0007 | -1.27970749543 | 0.0547 | 0.0853 | 0.0405 | 149948 | 0.06061851 | CS |
| 52 | -0.03 | -35.7142857143 | 0.084 | 0.1005 | 0.0405 | 170152 | 0.0655152 | CS |
| 156 | -0.3635 | -87.0658682635 | 0.4175 | 0.49 | 0.0405 | 174709 | 0.16564282 | CS |
| 260 | -0.2267 | -80.7623797649 | 0.2807 | 1.01 | 0.0405 | 244740 | 0.41809338 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727212800 | 0.05 | 0.0022 | 4.60 | 0.048 | 0.05045 | 0.0462 | 215413 |
| 1727126940 | 0.0478 | -0.0002 | -0.42 | 0.0475 | 0.0495499 | 0.0474 | 215219 |
| 1726867200 | 0.048 | 0.001205 | 2.58 | 0.0468 | 0.048 | 0.0461 | 264420 |
| 1726781220 | 0.046795 | -0.000905 | -1.90 | 0.045 | 0.0486 | 0.045 | 134671 |
| 1726694460 | 0.0477 | -0.0009 | -1.85 | 0.0479 | 0.04885 | 0.04725 | 169144 |
| 1726608240 | 0.0486 | -0.0014 | -2.80 | 0.0483 | 0.0496 | 0.046 | 268746 |
| 1726521720 | 0.05 | -0.0014 | -2.72 | 0.0545 | 0.0545 | 0.0485 | 459856 |
| 1726262940 | 0.0514 | 0.0013781 | 2.75 | 0.0487 | 0.055 | 0.0487 | 515915 |
| 1726176540 | 0.0500219 | -0.001868 | -3.60 | 0.0519 | 0.0525 | 0.0495 | 263905 |
| 1726090140 | 0.05189 | 0.00169 | 3.37 | 0.0405 | 0.052 | 0.0405 | 126637 |
| 1726003500 | 0.0502 | 0 | 0.00 | 0.0513 | 0.0513 | 0.0502 | 13496 |
| 1725917160 | 0.0502 | -0.001 | -1.95 | 0.05 | 0.05473 | 0.05 | 77204 |
| 1725658020 | 0.0512 | 0.0001 | 0.20 | 0.0523 | 0.0526 | 0.0512 | 23005 |
| 1725571440 | 0.0511 | -0.0011 | -2.11 | 0.0522 | 0.0522 | 0.0511 | 75908 |
| 1725485040 | 0.0522 | -0.0029 | -5.26 | 0.05405 | 0.0565 | 0.0522 | 114442 |
| 1725398880 | 0.0551 | 0.00085 | 1.57 | 0.05454 | 0.056065 | 0.054 | 41488 |
| 1725053340 | 0.05425 | -0.00185 | -3.30 | 0.056 | 0.056 | 0.054 | 74673 |
| 1724966400 | 0.0561 | 0.0021 | 3.89 | 0.054 | 0.0561 | 0.054 | 26932 |
| 1724880360 | 0.054 | -0.0021 | -3.74 | 0.0521 | 0.0547 | 0.0521 | 7513 |
| 1724794080 | 0.0561 | 0.0001 | 0.18 | 0.057 | 0.05821 | 0.0521 | 43979 |
| 1724707740 | 0.056 | -0.001035 | -1.81 | 0.0552 | 0.057 | 0.0458 | 16723 |
| 1724448480 | 0.057035 | 0.000874 | 1.56 | 0.063 | 0.07 | 0.057035 | 56745 |
| 1724362140 | 0.056161 | -0.005839 | -9.42 | 0.0538 | 0.059 | 0.052 | 77033 |
| 1724275380 | 0.062 | 0.001 | 1.64 | 0.062 | 0.062 | 0.062 | 10000 |
| 1724188800 | 0.061 | 0.0031 | 5.35 | 0.0637 | 0.0637 | 0.06 | 168513 |
| 1724102880 | 0.0579 | 0.0019 | 3.39 | 0.0466 | 0.0624 | 0.0466 | 218768 |
| 1723843740 | 0.056 | 0.0006 | 1.08 | 0.05286 | 0.0587 | 0.0516 | 119831 |
| 1723756860 | 0.0554 | 0.001537 | 2.85 | 0.0555 | 0.0588 | 0.0509 | 42928 |
| 1723670820 | 0.053863 | 0.003263 | 6.45 | 0.05545 | 0.0564 | 0.0534 | 29654 |
| 1723584360 | 0.0506 | 0 | 0.00 | 0.05295 | 0.0553 | 0.05 | 204734 |
| 1723497900 | 0.0506 | 0.0003 | 0.60 | 0.0535 | 0.059 | 0.0505 | 151684 |
| 1723238400 | 0.0503 | 0.0003 | 0.60 | 0.0506 | 0.0506 | 0.0503 | 3192 |
| 1723152000 | 0.05 | -0.0024 | -4.58 | 0.05 | 0.05 | 0.0484 | 569050 |
| 1723065720 | 0.0524 | 0.0012 | 2.34 | 0.0524 | 0.0524 | 0.0524 | 3000 |
| 1722979800 | 0.0512 | 0.00195 | 3.96 | 0.0538 | 0.0538 | 0.0509999 | 125427 |
| 1722893340 | 0.04925 | -0.00575 | -10.45 | 0.05015 | 0.05015 | 0.0485 | 154049 |
| 1722634140 | 0.055 | 0.001 | 1.85 | 0.0536 | 0.055 | 0.0523 | 34600 |
| 1722547620 | 0.054 | -0.0035 | -6.09 | 0.054 | 0.054 | 0.054 | 3025 |
| 1722461340 | 0.0575 | 0.0025 | 4.55 | 0.058 | 0.061 | 0.0541 | 75355 |
| 1722374820 | 0.055 | -0.003 | -5.17 | 0.054 | 0.05568 | 0.054 | 52590 |
| 1722288180 | 0.058 | 0.003 | 5.45 | 0.0511 | 0.0593 | 0.0511 | 50295 |
| 1722029100 | 0.055 | -0.00787 | -12.52 | 0.0516 | 0.06 | 0.0516 | 242586 |
| 1721942400 | 0.06287 | 0.00087 | 1.40 | 0.06287 | 0.06287 | 0.06287 | 3000 |
| 1721856480 | 0.062 | 0.0039 | 6.71 | 0.061 | 0.062 | 0.061 | 17100 |
| 1721770140 | 0.0581 | -0.00052 | -0.89 | 0.0624 | 0.0624 | 0.0581 | 28450 |
| 1721683740 | 0.05862 | -0.00148 | -2.46 | 0.06628 | 0.06628 | 0.0577 | 28625 |
| 1721424180 | 0.0601 | -0.00365 | -5.73 | 0.0636 | 0.0636 | 0.0601 | 129197 |
| 1721337960 | 0.06375 | -0.00225 | -3.41 | 0.063 | 0.0655 | 0.063 | 79900 |
| 1721251320 | 0.066 | 0.0023 | 3.61 | 0.063 | 0.066 | 0.063 | 49135 |
| 1721164920 | 0.0637 | -0.0043 | -6.32 | 0.066 | 0.0662 | 0.0636 | 70630 |
| 1721078940 | 0.068 | 0.005 | 7.94 | 0.0607 | 0.068 | 0.0607 | 82016 |
| 1720819200 | 0.063 | 0.0029 | 4.83 | 0.06 | 0.063 | 0.06 | 9882 |
| 1720733280 | 0.0601 | 0.0024 | 4.16 | 0.0649 | 0.0649 | 0.0601 | 30140 |
| 1720646880 | 0.0577 | 0.0008 | 1.41 | 0.0541 | 0.0629 | 0.0541 | 34577 |
| 1720560540 | 0.0569 | -0.000675 | -1.17 | 0.0574 | 0.05757 | 0.05435 | 215146 |
| 1720473600 | 0.057575 | -0.005225 | -8.32 | 0.06 | 0.063 | 0.0524 | 227347 |
| 1720214640 | 0.0628 | 0.0038 | 6.44 | 0.0607 | 0.0628 | 0.057 | 151453 |
| 1720041000 | 0.059 | 0 | 0.00 | 0.062 | 0.062 | 0.059 | 10700 |
| 1719955740 | 0.059 | -0.00225 | -3.67 | 0.0709999 | 0.0709999 | 0.05805 | 196178 |
| 1719868980 | 0.06125 | 0.00325 | 5.60 | 0.059075 | 0.06135 | 0.059075 | 13845 |
| 1719610020 | 0.058 | -0.0009 | -1.53 | 0.0579 | 0.058 | 0.0524 | 988603 |
| 1719523200 | 0.0589 | -0.00045 | -0.76 | 0.0581 | 0.06005 | 0.058 | 90668 |
| 1719437040 | 0.05935 | 0.0037 | 6.65 | 0.0594 | 0.0608 | 0.0555 | 314670 |
| 1719350880 | 0.05565 | -0.00235 | -4.05 | 0.0545 | 0.068 | 0.05345 | 1017125 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
