Quimbaya Gold Inc Historical Data - QIM | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

Quimbaya Gold Inc (QIM)

0.44

-0.015

(-3.30%)

Closed 12 March 7:00AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0.44	0.465	0.39	64592	0.44471687	CS
4	0.135	44.262295082	0.305	0.465	0.29	72361	0.38094979	CS
12	0.095	27.5362318841	0.345	0.465	0.27	54077	0.34818779	CS
26	-0.03	-6.3829787234	0.47	0.47	0.26	39863	0.34221508	CS
52	-0.01	-2.22222222222	0.45	0.68	0.26	24624	0.36675546	CS
156	-0.12	-21.4285714286	0.56	1.05	0.18	12123	0.39533493	CS
260	-0.06	-12	0.5	1.05	0.18	12124	0.3963783	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1741727100	0.44	-0.015	-3.30	0.46	0.465	0.44	53127
1741640700	0.455	0.005	1.11	0.45	0.465	0.435	52750
1741385100	0.45	-0.01	-2.17	0.45	0.46	0.44	37712
1741298700	0.46	0.01	2.22	0.445	0.46	0.44	27000
1741212300	0.45	0.02	4.65	0.4	0.46	0.4	93500
1741125900	0.43	-0.025	-5.49	0.44	0.44	0.39	112000
1741039500	0.455	0.095	26.39	0.39	0.465	0.385	207800
1740780300	0.36	0.025	7.46	0.335	0.36	0.33	129120
1740693900	0.335	0	0.00	0.3449999	0.3449999	0.33	20000
1740607500	0.335	0.005	1.52	0.335	0.34	0.32	29420
1740521100	0.33	-0.02	-5.71	0.35	0.35	0.33	22000
1740434700	0.35	0.01	2.94	0.35	0.35	0.3449999	14000
1740175500	0.34	0.005	1.49	0.335	0.3449999	0.335	54500
1740089100	0.335	-0.015	-4.29	0.3449999	0.3449999	0.33	96172
1740002700	0.35	0.035	11.11	0.32	0.35	0.315	169600
1739916300	0.315	-0.005	-1.56	0.315	0.315	0.315	21700
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

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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