Ottawa Bancorp Inc (QX) Historical Data - OTTW | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

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

Get Started

Home
Investing
Stocks
USA
USOTC
Ottawa Bancorp Inc (QX) (OTTW)
Ottawa Bancorp Inc (QX) (OTTW) Historical

Ottawa Bancorp Inc (QX) (OTTW)

12.76

-0.64

(-4.78%)

Closed June 26 3:00PM

Delayed by 15 minutes

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.86	7.2268907563	11.9	13.66	11.9	2854	13.13002979	CS
4	1.36	11.9298245614	11.4	13.66	11.35	3317	12.06055342	CS
12	1.71	15.4751131222	11.05	13.66	10.95	3116	11.54064079	CS
26	1.54	13.7254901961	11.22	13.66	10.82	3182	11.30327027	CS
52	2.81	28.2412060302	9.95	13.66	9.8901	3199	11.14718992	CS
156	-2.52	-16.4921465969	15.28	15.28	9.7	4476	12.78447475	CS
260	1.76	16	11	15.28	9.36	4686	12.83075636	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1719437040	12.76	-0.64	-4.78	12.57	12.76	12.57	1900
1719350880	13.4	0.14	1.06	13.4	13.4	13.4	105
1719264540	13.26	1.01	8.24	12.33	13.66	12.15	9990
1719005220	12.25	0.33	2.77	12.25	12.33	12	816
1718918640	11.92	0	0.00	11.9	11.92	11.9	503
1718746140	11.92	0.02	0.17	11.92	11.92	11.92	267
1718659500	11.9	0	0.00	11.9	11.9	11.9	0
1718400300	11.9	-0.05	-0.42	11.95	12.5	11.9	7027
1718314140	11.95	0.4	3.46	11.75	11.95	11.75	2051
1718227380	11.55	0	0.00	11.55	11.55	11.55	324
1718141400	11.55	0	0.00	11.55	11.55	11.55	0
1718055000	11.55	0	0.00	11.55	11.55	11.55	0
1717795800	11.55	0	0.00	11.55	11.55	11.55	0
1717709400	11.55	0.05	0.43	11.5	11.55	11.45	3834
1717622460	11.5	0.15	1.32	11.47	11.5	11.47	12490
1717536360	11.35	-0.05	-0.44	11.35	11.3575	11.35	2100
1717450140	11.4	0	0.00	11.4	11.4	11.4	0
1717190940	11.4	-0.1	-0.87	11.4	11.4	11.4	300
1717104180	11.5	0	0.00	11.5	11.5	11.5	0
1717017780	11.5	0	0.00	11.5	11.5	11.5	0
1716931380	11.5	0	0.00	11.5	11.5	11.5	0
1716585780	11.5	0	0.00	11.5	11.5	11.5	0
1716499380	11.5	0	0.00	11.5	11.5	11.5	0
1716412980	11.5	0	0.00	11.5	11.5	11.5	0
1716326580	11.5	0	0.00	11.5	11.5	11.5	0
1716240180	11.5	0.14	1.23	11.5	11.5	11.5	260
1715981340	11.36	-0.14	-1.22	11.4048	11.4048	11.36	930
1715894940	11.5	0	0.00	11.455	11.5	11.455	1100
1715808000	11.5	0.2	1.77	11.3	11.54	11.3	16801
1715722140	11.3	0	0.00	11.22	11.3	11.22	12031
1715635200	11.3	0	0.00	11.3	11.3	11.3	0
1715376000	11.3	0.09	0.80	11.3	11.3	11.3	100
1715289600	11.21	0	0.00	11.21	11.21	11.21	0
1715203200	11.21	0.1	0.90	11.3	11.44	11.2	3392
1715116800	11.11	0	0.00	11.11	11.11	11.11	0
1715030400	11.11	0	0.00	11.11	11.11	11.11	0
1714771200	11.11	0	0.00	11.11	11.11	11.11	0
1714684800	11.11	0	0.00	11.11	11.11	11.11	0
1714598400	11.11	0	0.00	11.11	11.11	11.11	400
1714512600	11.11	-0.05	-0.45	11.11	11.11	11.11	169
1714425900	11.16	0	0.00	11.16	11.16	11.16	0
1714166700	11.16	0	0.00	11.16	11.16	11.16	0
1714080300	11.16	-0.04	-0.36	11.2	11.2	11.16	500
1713994020	11.2	0	0.00	11.2	11.2	11.2	710
1713907740	11.2	-0.19	-1.67	11.25	11.2525	11.1525	1054
1713821100	11.39	0	0.00	11.39	11.39	11.39	0
1713561900	11.39	0	0.00	11.39	11.39	11.39	0
1713475500	11.39	0.1	0.84	11.25	11.39	11.25	1722
1713389100	11.2948	0.04	0.40	11.2948	11.2948	11.2948	300
1713302940	11.25	-0.13	-1.14	11.3	11.3	11.25	400
1713216000	11.38	0.18	1.61	11.4	11.4	11.1	6862
1712957160	11.2	0	0.00	11.158	11.3	11.158	1017
1712870760	11.2	0.1	0.90	11.2	11.2	11.2	100
1712784000	11.1	0.05	0.45	11.1	11.15	11.1	2183
1712698140	11.05	0	0.00	11.08	11.08	11.05	1088
1712611200	11.05	0	0.00	11.05	11.05	11.05	10000
1712352000	11.05	0.08	0.73	11.0025	11.05	11	2448
1712265780	10.97	0.02	0.18	10.97	10.97	10.97	1000
1712179500	10.95	-0.1	-0.90	11.05	11.05	10.95	7800
1712092980	11.05	0	0.00	11.05	11.05	11.05	0
1712006580	11.05	0	0.00	11.05	11.05	11.05	0
1711660980	11.05	0	0.00	11.05	11.05	11.05	0
1711574580	11.05	0.03	0.29	11	11.05	11	1670

Ottawa Bancorp (QX)

BlackRock Global Funds W...

Discovery One Investment

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