Cult Food Science Corporation (QB) Historical Data - CULTF | ADVFN

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

Get Started

Home
Investing
Stocks
USA
USOTC
Cult Food Science Corporation (QB) (CULTF)
Cult Food Science Corporation (QB) (CULTF) Historical

Cult Food Science Corporation (QB) (CULTF)

0.0675

0.00

(0.00%)

Closed April 30 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.0032	4.9766718507	0.0643	0.0929	0.045	23916	0.06575334	CS
4	0.0421	165.748031496	0.0254	0.0929	0.0213	49214	0.03815217	CS
12	0.03206	90.4627539503	0.03544	0.0929	0.0213	38302	0.03311456	CS
26	-0.00406	-5.67356064841	0.07156	0.0929	0.0213	42562	0.04017362	CS
52	-0.2293	-77.2574123989	0.2968	0.2968	0.0213	93513	0.14401045	CS
156	-1.1965	-94.6598101266	1.264	1.9192	0.0213	131599	0.23814551	CS
260	-1.1965	-94.6598101266	1.264	1.9192	0.0213	131599	0.23814551	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714425720	0.0675	0.0003	0.45	0.0929	0.0929	0.06386	38398
1714166580	0.0672	0.0052	8.39	0.0684	0.0684	0.0672	3390
1714080300	0.062	-0.002	-3.13	0.045	0.062	0.045	16291
1713994020	0.064	-0.00265	-3.98	0.0588	0.068	0.0588	24895
1713907740	0.06665	0.00695	11.64	0.0643	0.069	0.0643	36605
1713821340	0.0597	0.0147	32.67	0.05012	0.0597	0.0477	31541
1713561900	0.045	0.005	12.50	0.043681	0.0523	0.0433	75725
1713475500	0.04	0	0.00	0.0428	0.0428	0.04	8696
1713389100	0.04	0.0089	28.62	0.039911	0.0416	0.0393	44916
1713302940	0.0311	-0.0059	-15.95	0.0332	0.0332	0.0311	225637
1713216000	0.037	0.00605	19.55	0.03295	0.037	0.03295	722
1712957160	0.03095	0.00215	7.47	0.03	0.0332799	0.03	60298
1712870760	0.0288	0.00158	5.80	0.0213	0.0297	0.0213	47250
1712784000	0.02722	-0.00268	-8.96	0.02722	0.02722	0.02722	2500
1712698140	0.0299	-0.0021	-6.56	0.03455	0.03455	0.0265	11638
1712611200	0.032	-0.001	-3.03	0.032	0.032	0.032	130
1712352000	0.033	0.0016	5.10	0.03	0.033	0.02885	48840
1712265780	0.0314	0.0014	4.67	0.0348	0.0348	0.0287	247325
1712179380	0.03	0	0.00	0.03	0.03	0.03	0
1712092980	0.03	-0.00064	-2.09	0.0254	0.03	0.0254	10275
1712006940	0.03064	-0.00021	-0.68	0.0214	0.033	0.0214	90880
1711660800	0.03085	0.00315	11.37	0.0325	0.0325	0.03085	5450
1711574580	0.0277	0.0027	10.80	0.0214	0.0277	0.0214	8362
1711488540	0.025	-0.0016	-6.02	0.0214	0.025	0.0214	3615
1711401600	0.0266	-0.0005	-1.85	0.02896	0.0296	0.025	69740
1711142880	0.0271	-0.0024	-8.14	0.025	0.0271	0.025	233050
1711056240	0.0295	0.00078	2.72	0.02966	0.0302	0.0294	47840
1710970140	0.02872	0.00272	10.46	0.027	0.0339	0.0254	63044
1710883740	0.026	-0.0038	-12.75	0.0276	0.0276	0.026	35800
1710796800	0.0298	0.0038	14.62	0.03	0.03	0.028	6255
1710537720	0.026	-0.004	-13.33	0.028	0.0298	0.026	19700
1710451740	0.03	0.0015	5.26	0.0293	0.0304	0.0285	62603
1710365340	0.0285	-0.0029	-9.24	0.0285	0.0285	0.0285	37006
1710278940	0.0314	0.00074	2.41	0.0289	0.0314	0.0289	14602
1710192540	0.03066	-0.00118	-3.71	0.03066	0.03066	0.03066	1000
1709936640	0.03184	0.00064	2.05	0.03084	0.03184	0.0289	27437
1709850360	0.0312	0.00275	9.67	0.0285	0.0312	0.028	16881
1709764080	0.02845	-0.00035	-1.22	0.02831	0.0287	0.028	20860
1709677620	0.0288	-0.0022	-7.10	0.03	0.0312	0.0271	37263
1709590980	0.031	0.0006	1.97	0.032	0.032	0.03	24546
1709332140	0.0304	0.0024	8.57	0.028	0.0304	0.028	7011
1709245440	0.028	-0.004	-12.50	0.03	0.03	0.028	2500
1709159100	0.032	0.004	14.29	0.03	0.032	0.028	1236
1709072940	0.028	-0.004	-12.50	0.032	0.032	0.0275	15046
1708986360	0.032	0.005	18.52	0.03055	0.032	0.03	16155
1708726800	0.027	-0.0036	-11.76	0.027	0.027	0.027	1440
1708640940	0.0306	0.0036	13.33	0.0306	0.0306	0.0306	900
1708554000	0.027	-0.00215	-7.38	0.0271	0.0271	0.027	15000
1708467600	0.02915	0.00105	3.74	0.028733	0.0303	0.0271	13625
1708122180	0.0281	-0.00018	-0.64	0.0336	0.0336	0.02782	97025
1708036140	0.02828	-0.00217	-7.13	0.03065	0.03075	0.02828	6535
1707949620	0.03045	-0.00155	-4.84	0.03045	0.03045	0.03045	375
1707863340	0.032	0.0061	23.55	0.03052	0.032	0.03052	2750
1707776940	0.0259	-0.0078	-23.15	0.02868	0.0337	0.025	52420
1707517200	0.0337	0	0.00	0.0309	0.0337	0.0253	67406
1707431280	0.0337	-0.0026	-7.16	0.03425	0.0357	0.0337	43964
1707344940	0.0363	0.0013	3.71	0.0371	0.0371	0.0358	49962
1707258480	0.035	0	0.00	0.03544	0.0376	0.034	28850
1707172140	0.035	-0.0043	-10.94	0.04	0.04	0.035	16000
1706912580	0.0393	0.0018	4.80	0.035	0.0393	0.034	16008
1706826540	0.0375	-0.00135	-3.47	0.03645	0.0375	0.0362	12500
1706740140	0.03885	0.00205	5.57	0.0368	0.04166	0.0363	67320
1706653320	0.0368	-0.0002	-0.54	0.03885	0.04065	0.0363	39034

Cult Food Science (QB)

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