XXIX Metal Corporation (QB) (QCCUF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0027 | -3.64372469636 | 0.0741 | 0.077 | 0.0662 | 101780 | 0.07130013 | CS |
| 4 | -0.0051 | -6.66666666667 | 0.0765 | 0.088 | 0.0662 | 84331 | 0.07729742 | CS |
| 12 | -0.0192 | -21.1920529801 | 0.0906 | 0.1 | 0.0662 | 71016 | 0.08035291 | CS |
| 26 | -0.022755 | -24.1675959853 | 0.094155 | 0.104 | 0.0662 | 81313 | 0.08640783 | CS |
| 52 | -0.0154 | -17.7419354839 | 0.0868 | 0.1355 | 0.0662 | 68499 | 0.09197107 | CS |
| 156 | -0.1466 | -67.247706422 | 0.218 | 0.269 | 0.0662 | 78203 | 0.12901876 | CS |
| 260 | -0.0615 | -46.2753950339 | 0.1329 | 100 | 0.0662 | 123213 | 0.18190434 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741040760 | 0.0714 | 0.0016 | 2.29 | 0.0693 | 0.073 | 0.0662 | 251112 |
| 1740781260 | 0.0698 | -0.0042 | -5.68 | 0.077 | 0.077 | 0.0698 | 88301 |
| 1740694800 | 0.074 | 0 | 0.00 | 0.074 | 0.074 | 0.074 | 0 |
| 1740608400 | 0.074 | 0.002 | 2.78 | 0.074 | 0.074 | 0.074 | 30000 |
| 1740522480 | 0.072 | -0.0021 | -2.83 | 0.0741 | 0.0741 | 0.072 | 37706 |
| 1740435600 | 0.0741 | -0.0033 | -4.26 | 0.0774 | 0.0774 | 0.0741 | 54100 |
| 1740176400 | 0.0774 | -0.0046 | -5.61 | 0.0775 | 0.0795 | 0.0774 | 89199 |
| 1740090480 | 0.082 | 0.0047001 | 6.08 | 0.0785 | 0.082 | 0.0785 | 1000 |
| 1740004140 | 0.0772999 | 0 | 0.00 | 0.0772999 | 0.0772999 | 0.0772999 | 0 |
| 1739917740 | 0.0772999 | -0.0027 | -3.38 | 0.08 | 0.0859 | 0.0772999 | 159000 |
| 1739572020 | 0.08 | -0.0059 | -6.87 | 0.08 | 0.08 | 0.08 | 14030 |
| 1739485320 | 0.0859 | 0.0049 | 6.05 | 0.0859 | 0.0859 | 0.0859 | 150 |
| 1739398920 | 0.081 | 0 | 0.00 | 0.07945 | 0.0844 | 0.07945 | 329000 |
| 1739312940 | 0.081 | -0.0036 | -4.26 | 0.0845 | 0.0845 | 0.081 | 134500 |
| 1739226000 | 0.0846 | 0.0046 | 5.75 | 0.0772 | 0.088 | 0.0772 | 122137 |
| 1738967160 | 0.08 | 0.004 | 5.26 | 0.08 | 0.08 | 0.08 | 310 |
| 1738880400 | 0.076 | 0 | 0.00 | 0.076 | 0.076 | 0.076 | 0 |
| 1738794000 | 0.076 | -0.0005 | -0.65 | 0.072 | 0.076 | 0.072 | 33748 |
| 1738708080 | 0.0765 | -0.0034 | -4.26 | 0.0765 | 0.0765 | 0.0765 | 5000 |
| 1738621740 | 0.0799 | 0.0019 | 2.44 | 0.0774 | 0.0799 | 0.07 | 121250 |
| 1738362000 | 0.078 | 0.00112 | 1.46 | 0.078 | 0.078 | 0.078 | 49000 |
| 1738276080 | 0.07688 | -0.00112 | -1.44 | 0.076 | 0.0799 | 0.076 | 121611 |
| 1738189740 | 0.078 | -0.002 | -2.50 | 0.079 | 0.079 | 0.078 | 29250 |
| 1738103280 | 0.08 | 0.004 | 5.26 | 0.08152 | 0.08152 | 0.08 | 9400 |
| 1738016820 | 0.076 | -0.011 | -12.64 | 0.08221 | 0.0852 | 0.076 | 87638 |
| 1737757440 | 0.0869999 | 0.0019999 | 2.35 | 0.0869999 | 0.0869999 | 0.0869999 | 250 |
| 1737671220 | 0.085 | 0.004 | 4.94 | 0.084 | 0.085 | 0.084 | 11172 |
| 1737584640 | 0.081 | 0.0002 | 0.25 | 0.0808 | 0.081 | 0.0808 | 103400 |
| 1737498540 | 0.0808 | -0.000428 | -0.53 | 0.0869999 | 0.0869999 | 0.0808 | 8253 |
| 1737152880 | 0.081228 | -0.003552 | -4.19 | 0.081228 | 0.081228 | 0.081228 | 10000 |
| 1737066420 | 0.08478 | -0.00222 | -2.55 | 0.081228 | 0.08478 | 0.081228 | 12200 |
| 1736979720 | 0.0869999 | 0.0037999 | 4.57 | 0.08441 | 0.0869999 | 0.08441 | 4724 |
| 1736893380 | 0.0832 | 0.0012 | 1.46 | 0.0805 | 0.0832 | 0.08 | 94203 |
| 1736806800 | 0.082 | 0.0009401 | 1.16 | 0.08 | 0.0869999 | 0.08 | 8970 |
| 1736547720 | 0.0810599 | -0.00094 | -1.15 | 0.0795 | 0.088 | 0.0795 | 113975 |
| 1736375340 | 0.082 | -0.0052 | -5.96 | 0.0864999 | 0.088 | 0.082 | 265400 |
| 1736288940 | 0.0872 | 0.0016 | 1.87 | 0.0875 | 0.0875 | 0.0872 | 20400 |
| 1736202360 | 0.0856 | 0.00428 | 5.26 | 0.0869999 | 0.0909 | 0.0856 | 85775 |
| 1735942980 | 0.08132 | -0.00368 | -4.33 | 0.081 | 0.084 | 0.081 | 52000 |
| 1735856700 | 0.085 | 0.00375 | 4.62 | 0.08 | 0.085 | 0.08 | 66309 |
| 1735683960 | 0.08125 | -0.00225 | -2.69 | 0.078 | 0.08125 | 0.0765 | 87525 |
| 1735597740 | 0.0835 | 0.002 | 2.45 | 0.08273 | 0.0835 | 0.0795 | 42504 |
| 1735338000 | 0.0815 | -0.0041 | -4.79 | 0.082 | 0.082 | 0.0761 | 325071 |
| 1735252020 | 0.0856 | 0.0044 | 5.42 | 0.0812 | 0.0856 | 0.0812 | 9645 |
| 1735078200 | 0.0812 | -0.0009 | -1.10 | 0.0812 | 0.0812 | 0.08035 | 85510 |
| 1734992400 | 0.0821 | -0.0019 | -2.26 | 0.0821 | 0.0821 | 0.0821 | 10020 |
| 1734733200 | 0.084 | 0.002 | 2.44 | 0.081 | 0.084 | 0.081 | 63290 |
| 1734646800 | 0.082 | 0.0005 | 0.61 | 0.0815 | 0.084485 | 0.07808 | 167890 |
| 1734560940 | 0.0815 | -0.002 | -2.40 | 0.0830999 | 0.0830999 | 0.0815 | 47840 |
| 1734474360 | 0.0835 | -0.0035 | -4.02 | 0.0922 | 0.0922 | 0.08344 | 107469 |
| 1734388140 | 0.0869999 | -0.013 | -13.00 | 0.09259 | 0.09259 | 0.0869999 | 35120 |
| 1734128940 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.0945 | 26600 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
