Queens Road Capital Investment Ltd Historical Data - QRC | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
Canada
TSX
Queens Road Capital Investment Ltd (QRC)
Queens Road Capital Investment Ltd (QRC) Historical

Queens Road Capital Investment Ltd (QRC)

0.87

-0.03

(-3.33%)

Closed April 24 4:12PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.01	-1.13636363636	0.88	0.93	0.84	74671	0.89955806	CS
4	-0.02	-2.24719101124	0.89	0.97	0.84	64848	0.8967936	CS
12	0.14	19.1780821918	0.73	0.97	0.73	106726	0.87611543	CS
26	0.21	31.8181818182	0.66	0.97	0.63	80305	0.82357476	CS
52	0.17	24.2857142857	0.7	0.97	0.61	88315	0.74049605	CS
156	0.2	29.8507462687	0.67	0.97	0.6	63476	0.72845797	CS
260	0.2	29.8507462687	0.67	0.97	0.6	63476	0.72845797	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1713908400	0.9	0.03	3.45	0.87	0.9	0.86	5873
1713822000	0.87	-0.03	-3.33	0.88	0.88	0.87	5500
1713562800	0.9	0	0.00	0.93	0.93	0.9	5250
1713476400	0.9	0	0.00	0.86	0.9	0.86	27500
1713390000	0.9	0.02	2.27	0.88	0.9	0.84	329233
1713303600	0.88	-0.05	-5.38	0.92	0.92	0.88	176295
1713217200	0.93	-0.01	-1.06	0.9	0.93	0.9	9050
1712958000	0.94	0	0.00	0.94	0.94	0.94	0
1712871600	0.94	0.06	6.82	0.91	0.94	0.91	2123
1712785200	0.88	-0.07	-7.37	0.93	0.94	0.88	145256
1712698800	0.95	-0.01	-1.04	0.95	0.95	0.95	4600
1712612400	0.96	0.04	4.35	0.95	0.96	0.93	15220
1712353200	0.92	0	0.00	0.92	0.92	0.92	8
1712266800	0.92	0	0.00	0.96	0.96	0.92	101500
1712180400	0.92	0	0.00	0.92	0.97	0.92	72707
1712094000	0.92	0.01	1.10	0.91	0.92	0.9	16665
1712007600	0.91	0.02	2.25	0.89	0.91	0.89	2049
1711662000	0.89	0	0.00	0.86	0.89	0.86	113065
1711575600	0.89	0.01	1.14	0.89	0.91	0.88	135378
1711489200	0.88	-0.01	-1.12	0.85	0.88	0.85	271000
1711402800	0.89	0.03	3.49	0.88	0.89	0.88	35650
1711143600	0.86	-0.01	-1.15	0.88	0.89	0.86	372500
1711057200	0.87	0	0.00	0.87	0.88	0.87	149592
1710970800	0.87	0	0.00	0.87	0.87	0.87	158500
1710884400	0.87	0.01	1.16	0.87	0.88	0.87	494364
1710798000	0.86	0	0.00	0.86	0.86	0.86	101
1710538800	0.86	0.02	2.38	0.85	0.86	0.85	9400
1710452400	0.84	-0.04	-4.55	0.89	0.89	0.84	236700
1710366000	0.88	0	0.00	0.88	0.89	0.88	527200
1710279600	0.88	-0.02	-2.22	0.88	0.89	0.88	31000
1710193200	0.9	0	0.00	0.9	0.9	0.88	62258
1709937600	0.9	0.02	2.27	0.88	0.9	0.88	648000
1709851200	0.88	0.02	2.33	0.87	0.88	0.87	47000
1709764800	0.86	0.01	1.18	0.87	0.87	0.86	67500
1709678400	0.85	0.01	1.19	0.85	0.87	0.85	466200
1709592000	0.84	0	0.00	0.83	0.87	0.83	17990
1709332800	0.84	0	0.00	0.85	0.86	0.84	8199
1709246400	0.84	0	0.00	0.83	0.87	0.83	44185
1709160000	0.84	-0.01	-1.18	0.85	0.85	0.84	5633
1709073600	0.85	0	0.00	0.85	0.85	0.85	5277
1708987200	0.85	-0.01	-1.16	0.87	0.87	0.85	42295
1708728000	0.86	-0.01	-1.15	0.87	0.88	0.85	56500
1708641600	0.87	0	0.00	0.87	0.87	0.87	10300
1708555200	0.87	-0.01	-1.14	0.88	0.88	0.87	7600
1708468800	0.88	0.02	2.33	0.86	0.88	0.86	116327
1708123200	0.86	0	0.00	0.87	0.87	0.86	11000
1708036800	0.86	-0.02	-2.27	0.88	0.88	0.86	27338
1707950400	0.88	0.02	2.33	0.88	0.88	0.87	4400
1707864000	0.86	-0.01	-1.15	0.89	0.89	0.86	9744
1707777600	0.87	0	0.00	0.87	0.87	0.87	1097
1707518400	0.87	0.01	1.16	0.86	0.88	0.86	22044
1707432000	0.86	-0.07	-7.53	0.88	0.9	0.86	123736
1707345600	0.93	0	0.00	0.93	0.93	0.93	0
1707259200	0.93	0.08	9.41	0.88	0.93	0.88	226114
1707172800	0.85	0	0.00	0.86	0.86	0.85	7450
1706913600	0.85	-0.01	-1.16	0.9	0.9	0.83	65640
1706827200	0.86	0.06	7.50	0.8	0.87	0.8	283050
1706740800	0.8	0.06	8.11	0.73	0.8	0.73	136504
1706654400	0.74	0.01	1.37	0.74	0.74	0.74	5500
1706568000	0.73	-0.06	-7.59	0.8	0.8	0.73	190737
1706308800	0.79	0.03	3.95	0.76	0.79	0.75	28500
1706222400	0.76	0.03	4.11	0.74	0.76	0.74	34500
1706136000	0.73	-0.01	-1.35	0.74	0.74	0.73	70000

Queens Road Capital Inve...

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