Conquest Resources Limited Historical Data - CQR | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Canada
TSXV
Conquest Resources Limited (CQR)
Conquest Resources Limited (CQR) Historical

Conquest Resources Limited (CQR)

0.035

0.005

(16.67%)

Closed April 27 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0.035	0.04	0.03	24850	0.03679074	CS
4	0	0	0.035	0.04	0.03	34499	0.03794488	CS
12	0.005	16.6666666667	0.03	0.04	0.025	46330	0.03327312	CS
26	0.02	133.333333333	0.015	0.04	0.015	79148	0.02639279	CS
52	0.01	40	0.025	0.04	0.015	73154	0.02417122	CS
156	-0.105	-75	0.14	0.2	0.015	136417	0.08070927	CS
260	0.02	133.333333333	0.015	0.36	0.01	138717	0.09065325	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714167600	0.03	0	0.00	0.03	0.03	0.03	0
1714081200	0.03	0	0.00	0.03	0.03	0.03	0
1713994800	0.03	-0.005	-14.29	0.03	0.03	0.03	4400
1713908400	0.035	-0.005	-12.50	0.035	0.035	0.035	14000
1713822000	0.04	0.005	14.29	0.035	0.04	0.035	40000
1713562800	0.035	-0.005	-12.50	0.035	0.035	0.035	41000
1713476400	0.04	0	0.00	0.04	0.04	0.04	0
1713390000	0.04	0	0.00	0.04	0.04	0.04	200
1713303600	0.04	0	0.00	0.04	0.04	0.04	0
1713217200	0.04	0	0.00	0.04	0.04	0.04	0
1712958000	0.04	0	0.00	0.04	0.04	0.04	0
1712871600	0.04	0	0.00	0.04	0.04	0.04	0
1712785200	0.04	0	0.00	0.04	0.04	0.04	0
1712698800	0.04	0	0.00	0.04	0.04	0.04	25000
1712612400	0.04	0	0.00	0.04	0.04	0.04	8400
1712353200	0.04	0.005	14.29	0.035	0.04	0.035	133992
1712266800	0.035	0	0.00	0.035	0.035	0.035	58000
1712180400	0.035	0	0.00	0.035	0.035	0.035	0
1712094000	0.035	0.005	16.67	0.035	0.035	0.035	20000
1712007600	0.03	0	0.00	0.03	0.03	0.03	0
1711662000	0.03	-0.005	-14.29	0.03	0.03	0.03	10800
1711575600	0.035	0	0.00	0.035	0.035	0.035	0
1711489200	0.035	0	0.00	0.035	0.035	0.035	0
1711402800	0.035	0	0.00	0.035	0.035	0.035	0
1711143600	0.035	0	0.00	0.035	0.035	0.035	0
1711057200	0.035	-0.005	-12.50	0.04	0.04	0.035	28000
1710970800	0.04	0.01	33.33	0.04	0.04	0.04	1000
1710884400	0.03	-0.01	-25.00	0.03	0.03	0.03	3000
1710798000	0.04	0	0.00	0.04	0.04	0.04	0
1710538800	0.04	0	0.00	0.04	0.04	0.04	32592
1710452400	0.04	0.005	14.29	0.035	0.04	0.03	132000
1710366000	0.035	0.005	16.67	0.03	0.04	0.03	99000
1710279600	0.03	0	0.00	0.03	0.03	0.03	0
1710193200	0.03	0	0.00	0.03	0.03	0.03	0
1709937600	0.03	0	0.00	0.03	0.03	0.03	15000
1709851200	0.03	0	0.00	0.03	0.03	0.03	0
1709764800	0.03	0	0.00	0.03	0.03	0.03	24000
1709678400	0.03	-0.005	-14.29	0.035	0.04	0.03	82000
1709592000	0.035	0.005	16.67	0.03	0.035	0.03	242000
1709332800	0.03	0.005	20.00	0.025	0.03	0.025	124000
1709246400	0.025	-0.005	-16.67	0.025	0.025	0.025	2000
1709160000	0.03	0.005	20.00	0.025	0.03	0.025	47000
1709073600	0.025	0	0.00	0.025	0.025	0.025	0
1708987200	0.025	-0.005	-16.67	0.025	0.025	0.025	30000
1708728000	0.03	0	0.00	0.025	0.03	0.025	53450
1708641600	0.03	0	0.00	0.03	0.03	0.03	0
1708555200	0.03	0.005	20.00	0.03	0.03	0.03	5000
1708468800	0.025	0	0.00	0.025	0.025	0.025	0
1708123200	0.025	0	0.00	0.025	0.025	0.025	9200
1708036800	0.025	0	0.00	0.025	0.025	0.025	220000
1707950400	0.025	-0.005	-16.67	0.025	0.025	0.025	14000
1707864000	0.03	-0.005	-14.29	0.03	0.03	0.03	10683
1707777600	0.035	0.005	16.67	0.025	0.035	0.025	74000
1707518400	0.03	0	0.00	0.03	0.03	0.03	0
1707432000	0.03	-0.005	-14.29	0.03	0.03	0.03	10000
1707345600	0.035	0.005	16.67	0.035	0.035	0.035	8000
1707259200	0.03	-0.005	-14.29	0.03	0.03	0.03	4000
1707172800	0.035	0.005	16.67	0.035	0.035	0.035	67000
1706913600	0.03	-0.005	-14.29	0.03	0.03	0.03	21500
1706827200	0.035	0	0.00	0.035	0.035	0.035	0
1706740800	0.035	0.01	40.00	0.03	0.035	0.03	369000
1706654400	0.025	0	0.00	0.025	0.025	0.025	16000
1706568000	0.025	0	0.00	0.025	0.025	0.025	120000

Conquest Resources

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