Quimbaya Gold Inc Historical Data - QIM | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Canada
CSE
Quimbaya Gold Inc (QIM)
Quimbaya Gold Inc (QIM) Historical

Quimbaya Gold Inc (QIM)

0.32

0.00

(0.00%)

Closed February 16 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.005	1.5873015873	0.315	0.335	0.29	57546	0.32466395	CS
4	0	0	0.32	0.34	0.27	76275	0.31784536	CS
12	0.02	6.66666666667	0.3	0.35	0.27	60007	0.32015822	CS
26	-0.12	-27.2727272727	0.44	0.47	0.26	30261	0.32875446	CS
52	0.005	1.5873015873	0.315	0.68	0.26	22411	0.36901834	CS
156	-0.18	-36	0.5	1.05	0.18	10864	0.39716374	CS
260	-0.18	-36	0.5	1.05	0.18	10864	0.39716374	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1739570700	0.32	0	0.00	0.32	0.325	0.315	74000
1739484300	0.32	0	0.00	0.325	0.325	0.32	4716
1739397900	0.32	-0.01	-3.03	0.33	0.335	0.32	68167
1739311500	0.33	0.015	4.76	0.305	0.33	0.29	140695
1739225100	0.315	-0.005	-1.56	0.33	0.335	0.315	13000
1738965900	0.32	0.01	3.23	0.315	0.33	0.31	61150
1738879500	0.31	-0.025	-7.46	0.335	0.335	0.31	93350
1738793100	0.335	0.015	4.69	0.325	0.335	0.325	107700
1738706700	0.32	0	0.00	0.32	0.335	0.31	181886
1738620300	0.32	-0.005	-1.54	0.325	0.33	0.3	83600
1738361100	0.325	-0.005	-1.52	0.325	0.33	0.31	28000
1738274700	0.33	0.0450001	15.79	0.295	0.33	0.295	110400
1738188300	0.2849999	-0.01	-3.39	0.295	0.295	0.2849999	107600
1738101900	0.295	-0.015	-4.84	0.29	0.305	0.27	118000
1738015500	0.31	0.01	3.33	0.3	0.31	0.29	73000
1737756300	0.3	-0.02	-6.25	0.32	0.32	0.3	70000
1737669900	0.32	-0.005	-1.54	0.32	0.32	0.29	53000
1737583500	0.325	-0.01	-2.99	0.32	0.34	0.31	58980
1737497100	0.335	0.015	4.69	0.34	0.34	0.33	103751
1737410700	0.32	-0.02	-5.88	0.33	0.33	0.3	26500
1737151500	0.34	0.005	1.49	0.32	0.34	0.32	22000
1737065100	0.335	0.005	1.52	0.31	0.335	0.31	29500
1736978700	0.33	-0.01	-2.94	0.33	0.335	0.31	9000
1736892300	0.34	0	0.00	0.3449999	0.3449999	0.32	4500
1736805900	0.34	0	0.00	0.335	0.34	0.335	4000
1736546700	0.34	0	0.00	0.325	0.34	0.325	22550
1736460300	0.34	0.005	1.49	0.34	0.34	0.34	500
1736373900	0.335	0	0.00	0.335	0.335	0.335	0
1736287500	0.335	-0.015	-4.29	0.34	0.34	0.33	13500
1736201100	0.35	0.01	2.94	0.335	0.35	0.335	71000
1735941900	0.34	0.01	3.03	0.325	0.3449999	0.325	31000
1735855500	0.33	-0.01	-2.94	0.33	0.335	0.31	17500
1735682700	0.34	0.005	1.49	0.33	0.34	0.325	38000
1735596300	0.335	-0.005	-1.47	0.3449999	0.3449999	0.33	2000
1735337100	0.34	0.015	4.62	0.325	0.3449999	0.31	33500
1735077900	0.325	0.005	1.56	0.32	0.325	0.32	26000
1734991500	0.32	-0.005	-1.54	0.32	0.325	0.315	12000
1734732300	0.325	0.005	1.56	0.31	0.325	0.31	7500
1734645900	0.32	-0.02	-5.88	0.32	0.32	0.32	1000
1734559500	0.34	0.01	3.03	0.33	0.34	0.33	15500
1734473100	0.33	-0.015	-4.35	0.3449999	0.3449999	0.33	3000
1734386700	0.3449999	0.0149999	4.55	0.31	0.35	0.31	54000
1734127500	0.33	0	0.00	0.33	0.33	0.29	18000
1734041100	0.33	0	0.00	0.325	0.33	0.325	4677
1733954700	0.33	-0.01	-2.94	0.3	0.34	0.3	110600
1733868300	0.34	0.04	13.33	0.3	0.34	0.3	528067
1733781900	0.3	-0.03	-9.09	0.3	0.34	0.3	749100
1733522700	0.33	0.03	10.00	0.3	0.33	0.3	10000
1733436300	0.3	-0.02	-6.25	0.3	0.3	0.3	15000
1733349900	0.32	0	0.00	0.29	0.32	0.29	35500
1733263500	0.32	0.03	10.34	0.32	0.32	0.32	500
1733177100	0.29	-0.01	-3.33	0.29	0.29	0.29	3000
1732917900	0.3	-0.01	-3.23	0.295	0.3	0.295	2000
1732831500	0.31	0	0.00	0.31	0.31	0.31	0
1732745100	0.31	0.02	6.90	0.31	0.31	0.31	500
1732658700	0.29	-0.03	-9.38	0.29	0.29	0.29	11918
1732572300	0.32	0.02	6.67	0.295	0.32	0.295	10500
1732313100	0.3	0	0.00	0.3	0.3	0.3	0
1732226700	0.3	0	0.00	0.3	0.3	0.3	0
1732140300	0.3	-0.03	-9.09	0.3	0.3	0.3	691
1732053900	0.33	0	0.00	0.33	0.33	0.33	0
1731967500	0.33	-0.02	-5.71	0.33	0.33	0.33	500

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions