Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
OTC Markets OTCQB - Delayed Quote USD

XXIX Metal Corp. (QCCUF)

Compare
0.0650
-0.0020
(-2.99%)
At close: March 14 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 14, 20250.06700.06700.06500.06500.065040,100
Mar 13, 20250.06200.06500.06200.06500.065031,500
Mar 12, 20250.06500.06500.06300.06300.063080,300
Mar 11, 20250.06600.07000.06000.06000.060045,500
Mar 10, 20250.06500.06800.06500.06700.0670115,900
Mar 7, 20250.06500.06600.06500.06600.066060,000
Mar 6, 20250.06700.06700.06700.06700.067024,000
Mar 5, 20250.06600.06600.06600.06600.0660-
Mar 4, 20250.07000.07000.06600.06600.066029,100
Mar 3, 20250.06900.07300.06600.07100.0710251,100
Feb 28, 20250.07700.07700.07000.07000.070088,300
Feb 27, 20250.07400.07400.07400.07400.0740-
Feb 26, 20250.07400.07400.07400.07400.074030,000
Feb 25, 20250.07400.07400.07200.07200.072037,700
Feb 24, 20250.07700.07700.07400.07400.074054,100
Feb 21, 20250.07800.08000.07700.07700.077089,200
Feb 20, 20250.07900.08200.07900.08200.08201,000
Feb 19, 20250.07700.07700.07700.07700.0770-
Feb 18, 20250.08000.08600.07700.07700.0770159,000
Feb 14, 20250.08000.08000.08000.08000.080014,000
Feb 13, 20250.08600.08600.08600.08600.0860200
Feb 12, 20250.07900.08400.07900.08100.0810329,000
Feb 11, 20250.08500.08500.08100.08100.0810134,500
Feb 10, 20250.07700.08800.07700.08500.0850122,100
Feb 7, 20250.08000.08000.08000.08000.0800300
Feb 6, 20250.07600.07600.07600.07600.0760-
Feb 5, 20250.07200.07600.07200.07600.076033,700
Feb 4, 20250.07700.07700.07700.07700.07705,000
Feb 3, 20250.07700.08000.07000.08000.0800121,300
Jan 31, 20250.07800.07800.07800.07800.078049,000
Jan 30, 20250.07600.08000.07600.07700.0770121,600
Jan 29, 20250.07900.07900.07800.07800.078029,300
Jan 28, 20250.08200.08200.08000.08000.08009,400
Jan 27, 20250.08200.08500.07600.07600.076087,600
Jan 24, 20250.08700.08700.08700.08700.0870300
Jan 23, 20250.08400.08500.08400.08500.085011,200
Jan 22, 20250.08100.08100.08100.08100.0810103,400
Jan 21, 20250.08700.08700.08100.08100.08108,300
Jan 17, 20250.08100.08100.08100.08100.081010,000
Jan 16, 20250.08100.08500.08100.08500.085012,200
Jan 15, 20250.08400.08700.08400.08700.08704,700
Jan 14, 20250.08100.08300.08000.08300.083094,200
Jan 13, 20250.08000.08700.08000.08200.08209,000
Jan 10, 20250.08000.08800.08000.08100.0810114,000
Jan 8, 20250.08700.08800.08200.08200.0820265,400
Jan 7, 20250.08800.08800.08700.08700.087020,400
Jan 6, 20250.08700.09100.08600.08600.086085,800
Jan 3, 20250.08100.08400.08100.08100.081052,000
Jan 2, 20250.08000.08500.08000.08500.085066,300
Dec 31, 20240.07800.08100.07700.08100.081087,500
Dec 30, 20240.08300.08400.08000.08400.084042,500
Dec 27, 20240.08200.08200.07600.08200.0820325,100
Dec 26, 20240.08100.08600.08100.08600.08609,600
Dec 24, 20240.08100.08100.08000.08100.081085,500
Dec 23, 20240.08200.08200.08200.08200.082010,000
Dec 20, 20240.08100.08400.08100.08400.084063,300
Dec 19, 20240.08200.08400.07800.08200.0820167,900
Dec 18, 20240.08300.08300.08200.08200.082047,800
Dec 17, 20240.09200.09200.08300.08400.0840107,500
Dec 16, 20240.09300.09300.08700.08700.087035,100
Dec 13, 20240.10000.10000.09500.10000.100026,600
Dec 12, 20240.08400.10000.08400.10000.100024,000
Dec 11, 20240.08300.09500.08300.09100.091022,000
Dec 10, 20240.09100.09100.08600.08900.089013,900
Dec 9, 20240.08600.08900.08500.08900.089051,000
Dec 6, 20240.08700.08800.08500.08600.086097,400
Dec 5, 20240.08600.09000.08600.08800.0880353,500
Dec 4, 20240.08700.08800.08500.08700.087051,900
Dec 3, 20240.08700.08700.08500.08600.0860122,000
Dec 2, 20240.08500.08500.08500.08500.085018,500
Nov 29, 20240.08900.08900.08600.08600.086010,500
Nov 27, 20240.08800.09000.08800.09000.090051,500
Nov 26, 20240.08900.08900.08500.08800.088048,200
Nov 25, 20240.08900.08900.08500.08600.0860167,500
Nov 22, 20240.08900.09200.08600.09200.0920216,600
Nov 21, 20240.08400.08700.08400.08600.0860597,500
Nov 20, 20240.08500.08600.07900.07900.079032,600
Nov 19, 20240.09100.09500.09100.09400.094041,600
Nov 18, 20240.08300.09000.08300.08600.086039,100
Nov 15, 20240.09000.09000.08700.08700.087086,000
Nov 14, 20240.08700.09400.08600.08600.086039,000
Nov 13, 20240.09100.09200.09100.09200.092022,800
Nov 12, 20240.08700.08800.08300.08800.0880276,000
Nov 11, 20240.09000.09000.08200.08200.082034,300
Nov 8, 20240.09300.09300.09300.09300.0930-
Nov 7, 20240.09300.09300.09300.09300.0930-
Nov 6, 20240.09700.09700.09300.09300.093039,800
Nov 5, 20240.09400.09700.09400.09700.09706,800
Nov 4, 20240.09500.09700.09500.09700.097027,000
Nov 1, 20240.09700.09700.09400.09400.094028,000
Oct 31, 20240.09300.09300.09200.09200.092092,000
Oct 30, 20240.09400.09400.09200.09200.0920197,400
Oct 29, 20240.09200.09600.09200.09600.0960617,100
Oct 28, 20240.09300.09600.09200.09200.092095,000
Oct 25, 20240.09400.09400.09300.09300.093017,000
Oct 24, 20240.09000.09600.09000.09500.09508,600
Oct 23, 20240.09000.09100.09000.09000.0900214,000
Oct 22, 20240.09000.09000.09000.09000.09001,000
Oct 21, 20240.08800.08800.08800.08800.088015,000
Oct 18, 20240.09500.09700.08800.08800.088027,900
Oct 17, 20240.09300.09600.08800.09500.0950161,500
Oct 16, 20240.09300.09900.09300.09900.099084,000
Oct 15, 20240.09000.09300.08800.09300.093057,200
Oct 14, 20240.09000.09000.09000.09000.0900-
Oct 11, 20240.09000.09000.09000.09000.0900-
Oct 10, 20240.09000.09000.09000.09000.0900-
Oct 9, 20240.09000.09000.09000.09000.090018,000
Oct 8, 20240.09200.09200.09200.09200.0920-
Oct 7, 20240.09000.09700.09000.09200.092093,500
Oct 4, 20240.09700.09900.09200.09200.0920126,200
Oct 3, 20240.09900.09900.09900.09900.099011,000
Oct 2, 20240.10000.10400.09400.09700.0970101,500
Oct 1, 20240.09600.10200.09600.10200.1020156,500
Sep 30, 20240.09400.09700.09400.09600.096038,000
Sep 27, 20240.09700.09700.09700.09700.09704,000
Sep 26, 20240.09100.09700.08700.09700.097023,300
Sep 25, 20240.09000.09100.09000.09100.091028,100
Sep 24, 20240.09100.09100.09000.09100.091048,500
Sep 23, 20240.09100.09100.09100.09100.09109,000
Sep 20, 20240.09000.09000.09000.09000.09001,500
Sep 19, 20240.09400.09400.09200.09200.092041,000
Sep 18, 20240.09100.09200.09100.09100.0910175,400
Sep 17, 20240.09100.09100.09100.09100.0910-
Sep 16, 20240.09100.09100.09100.09100.0910-
Sep 13, 20240.09100.09100.09100.09100.0910300
Sep 12, 20240.08800.08800.08800.08800.0880500
Sep 11, 20240.08800.08800.08800.08800.0880-
Sep 10, 20240.08800.08800.08800.08800.0880500
Sep 9, 20240.09200.09200.09200.09200.092010,000
Sep 6, 20240.09000.09000.08800.08800.0880313,200
Sep 5, 20240.09400.09400.09400.09400.09405,000
Sep 4, 20240.09500.09500.09500.09500.0950-
Sep 3, 20240.09400.09500.09400.09500.095010,500
Aug 30, 20240.10000.10000.10000.10000.1000-
Aug 29, 20240.10000.10000.10000.10000.1000-
Aug 28, 20240.10000.10000.10000.10000.1000-
Aug 27, 20240.10000.10000.10000.10000.1000800
Aug 26, 20240.10000.10000.10000.10000.1000-
Aug 23, 20240.10000.10000.10000.10000.1000-
Aug 22, 20240.10000.10000.10000.10000.1000-
Aug 21, 20240.10000.10000.10000.10000.10008,000
Aug 20, 20240.09100.09500.09100.09500.095046,700
Aug 19, 20240.08800.08800.08800.08800.08806,000
Aug 16, 20240.09000.09100.09000.09100.091010,500
Aug 15, 20240.08800.08800.08800.08800.088010,000
Aug 14, 20240.08800.09100.08800.09100.091075,000
Aug 13, 20240.09000.09100.08800.08800.088011,400
Aug 12, 20240.08800.09100.08500.08800.0880118,700
Aug 9, 20240.08800.08800.08700.08700.08704,200
Aug 8, 20240.08500.08500.08500.08500.0850-
Aug 7, 20240.08700.08700.08500.08500.085025,000
Aug 6, 20240.08800.08800.08300.08700.087068,700
Aug 5, 20240.08900.08900.08300.08300.08307,400
Aug 2, 20240.08700.08700.08600.08600.086095,500
Aug 1, 20240.08800.08800.08800.08800.088020,000
Jul 31, 20240.08900.08900.08900.08900.0890500
Jul 30, 20240.09000.09000.09000.09000.090022,800
Jul 29, 20240.08600.09000.08600.09000.090019,200
Jul 26, 20240.08600.08600.08600.08600.0860-
Jul 25, 20240.08600.08600.08600.08600.0860-
Jul 24, 20240.08200.08800.08200.08600.086024,100
Jul 23, 20240.08900.08900.08200.08600.0860112,000
Jul 22, 20240.09100.09100.09100.09100.0910200
Jul 19, 20240.09000.09000.09000.09000.0900-
Jul 18, 20240.09500.09500.09000.09000.09007,800
Jul 17, 20240.09400.09400.09400.09400.0940-
Jul 16, 20240.09200.09600.09100.09400.094013,100
Jul 15, 20240.09500.09500.09500.09500.0950400
Jul 12, 20240.08900.08900.08900.08900.0890-
Jul 11, 20240.09100.09100.08900.08900.089082,200
Jul 10, 20240.09300.09500.09100.09100.091051,700
Jul 9, 20240.09200.09200.09200.09200.0920-
Jul 8, 20240.09200.09200.09200.09200.09204,000
Jul 5, 20240.09100.09100.09100.09100.09108,500
Jul 3, 20240.09300.09300.09300.09300.093020,000
Jul 2, 20240.09300.09300.09300.09300.0930-
Jul 1, 20240.09300.09300.09300.09300.0930-
Jun 28, 20240.09100.09300.09100.09300.09308,400
Jun 27, 20240.09000.09000.09000.09000.090020,000
Jun 26, 20240.08900.08900.08900.08900.0890-
Jun 25, 20240.08800.09000.08800.08900.089049,000
Jun 24, 20240.09100.09100.09100.09100.091023,500
Jun 21, 20240.09100.09100.09100.09100.09106,000
Jun 20, 20240.09100.10000.09100.09300.093016,700
Jun 18, 20240.09200.09200.09100.09200.092063,000
Jun 17, 20240.09600.09600.08600.09300.0930387,000
Jun 14, 20240.09400.09400.09400.09400.0940-
Jun 13, 20240.09500.09800.09300.09400.0940108,400
Jun 12, 20240.10400.10400.10400.10400.1040-
Jun 11, 20240.10500.10500.10400.10400.10406,500
Jun 10, 20240.10300.10500.10000.10400.1040148,000
Jun 7, 20240.10200.10400.10100.10200.102062,700
Jun 6, 20240.10500.10700.10300.10700.1070149,600
Jun 5, 20240.10700.10700.10700.10700.10701,500
Jun 4, 20240.11200.11200.11000.11000.110082,200
Jun 3, 20240.11400.11400.11000.11000.110040,300
May 31, 20240.12300.12300.11400.11400.114050,600
May 30, 20240.12600.12600.12600.12600.1260300
May 29, 20240.13300.13300.12800.13200.132085,000
May 28, 20240.13000.13600.13000.13500.1350230,700
May 24, 20240.12000.12000.12000.12000.120020,000
May 23, 20240.11700.12900.11700.12000.1200157,500
May 22, 20240.12600.13000.12000.13000.1300326,100
May 21, 20240.12000.12300.12000.12100.121065,600
May 20, 20240.11200.12800.11200.12800.128086,000
May 17, 20240.10200.10900.10200.10900.1090177,500
May 16, 20240.10000.10000.10000.10000.1000400
May 15, 20240.10200.10500.09800.10100.1010100,500
May 14, 20240.09700.10000.09700.10000.1000147,200
May 13, 20240.09600.09600.09600.09600.096023,000
May 10, 20240.09900.09900.09000.09000.090030,800
May 9, 20240.09700.09700.09700.09700.09705,600
May 8, 20240.09600.09600.09600.09600.096015,000
May 7, 20240.09300.09300.09300.09300.0930-
May 6, 20240.09400.09400.09300.09300.093046,500
May 3, 20240.09400.09400.09400.09400.0940-
May 2, 20240.09400.09400.09400.09400.0940-
May 1, 20240.09400.09400.09400.09400.0940-
Apr 30, 20240.09600.09600.09400.09400.094010,300
Apr 29, 20240.09600.09600.09600.09600.0960-
Apr 26, 20240.09500.09600.09500.09600.096022,200
Apr 25, 20240.09200.09200.09200.09200.0920-
Apr 24, 20240.09400.09400.09200.09200.09203,000
Apr 23, 20240.09400.09400.09400.09400.09401,000
Apr 22, 20240.09800.09900.09400.09400.0940185,300
Apr 19, 20240.09700.09800.09700.09800.09802,000
Apr 18, 20240.09800.09800.09700.09700.097010,200
Apr 17, 20240.09700.09700.09700.09700.097081,000
Apr 16, 20240.09600.09800.09300.09300.093024,000
Apr 15, 20240.09500.10100.09500.10100.101016,000
Apr 12, 20240.09800.09900.09800.09900.099035,000
Apr 11, 20240.09500.09900.09500.09900.099013,700
Apr 10, 20240.09500.09900.09500.09900.099063,000
Apr 9, 20240.10000.10100.10000.10100.10102,200
Apr 8, 20240.10000.10000.09800.09800.098021,100
Apr 5, 20240.09700.10100.09700.10100.1010177,200
Apr 4, 20240.09500.09900.09500.09900.099035,500
Apr 3, 20240.09600.09600.09300.09600.096073,000
Apr 2, 20240.09300.09300.09200.09200.0920105,000
Apr 1, 20240.09200.09700.09200.09400.094027,000
Mar 28, 20240.09000.09000.09000.09000.09002,000
Mar 27, 20240.09400.09400.09000.09000.0900130,100
Mar 26, 20240.09500.09700.09100.09500.0950137,400
Mar 25, 20240.09300.09400.09200.09200.0920120,000
Mar 22, 20240.09400.09400.09000.09000.090071,000
Mar 21, 20240.08900.09000.08900.09000.090075,000
Mar 20, 20240.09200.09200.08800.08800.0880198,500
Mar 19, 20240.09400.09400.09100.09100.09105,500
Mar 18, 20240.09700.09800.09500.09500.095014,500
Mar 15, 20240.09800.09800.09600.09600.096022,200