XXIX Metal Corporation (QB) (QCCUF)
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 | 0.0131 | 15.0747986191 | 0.0869 | 0.1 | 0.083 | 41662 | 0.08888162 | CS |
| 4 | 0.0101 | 11.234705228 | 0.0899 | 0.1 | 0.07921 | 107648 | 0.08733533 | CS |
| 12 | 0.01 | 11.1111111111 | 0.09 | 0.104 | 0.07921 | 89920 | 0.09083403 | CS |
| 26 | 0.005 | 5.26315789474 | 0.095 | 0.104 | 0.07921 | 68784 | 0.09063958 | CS |
| 52 | 0.014 | 16.2790697674 | 0.086 | 0.1369 | 0.07921 | 73131 | 0.09847142 | CS |
| 156 | -0.14 | -58.3333333333 | 0.24 | 0.3 | 0.0789 | 81976 | 0.14514072 | CS |
| 260 | -0.0329 | -24.7554552295 | 0.1329 | 100 | 0.0789 | 125596 | 0.18507045 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734042480 | 0.1 | 0.009 | 9.89 | 0.084 | 0.1 | 0.084 | 24000 |
| 1733955900 | 0.091 | 0.00245 | 2.77 | 0.0830999 | 0.095 | 0.083 | 22000 |
| 1733869200 | 0.08855 | -0.00045 | -0.51 | 0.0906 | 0.0906 | 0.0856 | 13870 |
| 1733782800 | 0.089 | 0.00335 | 3.91 | 0.0861 | 0.089 | 0.085 | 51000 |
| 1733523600 | 0.08565 | -0.00215 | -2.45 | 0.0869 | 0.08825 | 0.0848 | 97438 |
| 1733437500 | 0.0878 | 0.000608 | 0.70 | 0.0856 | 0.08974 | 0.0856 | 353500 |
| 1733350980 | 0.087192 | 0.001692 | 1.98 | 0.0873 | 0.0882 | 0.0853 | 51850 |
| 1733264700 | 0.0855 | 0.0002 | 0.23 | 0.08666 | 0.08666 | 0.0854 | 122000 |
| 1733178180 | 0.0853 | -0.0007 | -0.81 | 0.0853 | 0.0853 | 0.0853 | 18500 |
| 1732918200 | 0.0859999 | -0.0036 | -4.02 | 0.089 | 0.089 | 0.0859999 | 10500 |
| 1732746540 | 0.0896 | 0.0021 | 2.40 | 0.087505 | 0.08966 | 0.087505 | 51501 |
| 1732660140 | 0.0875 | 0.0016 | 1.86 | 0.089 | 0.089 | 0.08465 | 48200 |
| 1732573560 | 0.0859 | -0.0065 | -7.03 | 0.089 | 0.089 | 0.0845 | 167492 |
| 1732314000 | 0.0924 | 0.0069 | 8.07 | 0.08886 | 0.0924 | 0.0855 | 216636 |
| 1732227900 | 0.0855 | 0.00629 | 7.94 | 0.08355 | 0.0869999 | 0.08355 | 597495 |
| 1732141740 | 0.07921 | -0.01449 | -15.46 | 0.084905 | 0.0864 | 0.07921 | 32635 |
| 1732054800 | 0.0937 | 0.00765 | 8.89 | 0.0911 | 0.0945 | 0.0909 | 41600 |
| 1731968640 | 0.08605 | -0.00085 | -0.98 | 0.0825 | 0.0897 | 0.0825 | 39099 |
| 1731709260 | 0.0869 | 0.0006 | 0.70 | 0.0898999 | 0.0898999 | 0.0869 | 86000 |
| 1731622800 | 0.0863 | -0.00556 | -6.05 | 0.0868 | 0.0936 | 0.0863 | 39000 |
| 1731536760 | 0.09186 | 0.00386 | 4.39 | 0.0913 | 0.09186 | 0.0913 | 22750 |
| 1731450480 | 0.088 | 0.0058 | 7.06 | 0.08725 | 0.088 | 0.0832 | 276000 |
| 1731363600 | 0.0822 | -0.0103 | -11.14 | 0.09 | 0.09 | 0.0822 | 34330 |
| 1731104400 | 0.0925 | 0 | 0.00 | 0.0925 | 0.0925 | 0.0925 | 0 |
| 1731018000 | 0.0925 | 0 | 0.00 | 0.0925 | 0.0925 | 0.0925 | 0 |
| 1730931600 | 0.0925 | -0.0045 | -4.64 | 0.097 | 0.097 | 0.0925 | 39818 |
| 1730845680 | 0.097 | 0.0003 | 0.31 | 0.0936 | 0.097 | 0.0936 | 6753 |
| 1730759160 | 0.0967 | 0.00244 | 2.59 | 0.09542 | 0.0967 | 0.09542 | 27000 |
| 1730496420 | 0.09426 | 0.00226 | 2.46 | 0.097 | 0.097 | 0.09426 | 28000 |
| 1730409780 | 0.092 | 0.0005 | 0.55 | 0.093 | 0.093 | 0.092 | 92000 |
| 1730323500 | 0.0915 | -0.00495 | -5.13 | 0.0935 | 0.0941 | 0.0915 | 197400 |
| 1730237280 | 0.0964499 | 0.0044499 | 4.84 | 0.092 | 0.0964499 | 0.092 | 617101 |
| 1730150880 | 0.092 | -0.001 | -1.08 | 0.0932 | 0.0959499 | 0.092 | 95000 |
| 1729891500 | 0.093 | -0.0017 | -1.80 | 0.0942 | 0.0942 | 0.093 | 17000 |
| 1729805160 | 0.0947 | 0.0047 | 5.22 | 0.09005 | 0.09587 | 0.09005 | 8645 |
| 1729718940 | 0.09 | 0 | 0.00 | 0.09 | 0.0908 | 0.09 | 214000 |
| 1729632300 | 0.09 | 0.00179 | 2.03 | 0.09 | 0.09 | 0.09 | 1000 |
| 1729545600 | 0.08821 | 0.00021 | 0.24 | 0.08824 | 0.08824 | 0.08821 | 14999 |
| 1729286400 | 0.088 | -0.007 | -7.37 | 0.095 | 0.0971 | 0.088 | 27850 |
| 1729200000 | 0.095 | -0.0041 | -4.14 | 0.0927 | 0.09565 | 0.088 | 161500 |
| 1729113960 | 0.0990999 | 0.0057799 | 6.19 | 0.0931 | 0.0990999 | 0.0931 | 84000 |
| 1729027680 | 0.09332 | 0.00332 | 3.69 | 0.09 | 0.09332 | 0.088 | 57185 |
| 1728940800 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1728681600 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1728595200 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1728508800 | 0.09 | -0.0015 | -1.64 | 0.09 | 0.09 | 0.09 | 18000 |
| 1728422400 | 0.0915 | 0 | 0.00 | 0.0915 | 0.0915 | 0.0915 | 0 |
| 1728336000 | 0.0915 | -0.0005 | -0.54 | 0.09 | 0.0967 | 0.09 | 93502 |
| 1728077220 | 0.092 | -0.0067 | -6.79 | 0.097 | 0.099 | 0.092 | 126232 |
| 1727990760 | 0.0987 | 0.0018 | 1.86 | 0.09875 | 0.09875 | 0.0987 | 11000 |
| 1727904000 | 0.0969 | -0.0047 | -4.63 | 0.1 | 0.104 | 0.09425 | 101518 |
| 1727818140 | 0.1016 | 0.0054001 | 5.61 | 0.0961999 | 0.1016 | 0.0961999 | 156500 |
| 1727731380 | 0.0961999 | -0.001 | -1.03 | 0.09365 | 0.0966 | 0.09365 | 38000 |
| 1727472000 | 0.0972 | 0 | 0.00 | 0.0972 | 0.0972 | 0.0972 | 4000 |
| 1727386200 | 0.0972 | 0.0067 | 7.40 | 0.0905 | 0.0972 | 0.0873 | 23289 |
| 1727299200 | 0.0905 | 0 | 0.00 | 0.0895 | 0.0905 | 0.0895 | 28055 |
| 1727212800 | 0.0905 | 0 | 0.00 | 0.0905 | 0.0905 | 0.0896 | 48500 |
| 1727126940 | 0.0905 | 0.001 | 1.12 | 0.0905 | 0.0905 | 0.0905 | 9000 |
| 1726867200 | 0.0895 | -0.00285 | -3.09 | 0.09 | 0.09 | 0.0895 | 1500 |
| 1726781220 | 0.09235 | 0.00127 | 1.39 | 0.093985 | 0.093985 | 0.09235 | 41000 |
| 1726694460 | 0.09108 | 0.0001401 | 0.15 | 0.09055 | 0.0922 | 0.09055 | 175350 |
| 1726608540 | 0.0909399 | 0 | 0.00 | 0.0909399 | 0.0909399 | 0.0909399 | 0 |
| 1726522140 | 0.0909399 | 0 | 0.00 | 0.0909399 | 0.0909399 | 0.0909399 | 0 |
| 1726262940 | 0.0909399 | 0.0028399 | 3.22 | 0.0909399 | 0.0909399 | 0.0909399 | 250 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
