QCR

QCRH
🏛️ usa →
76.27
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 69.16 69.79 69.16 69.53 1.9K
09:31 69.98 69.98 69.98 69.98 0.1K
09:32 70.00 70.96 69.88 69.88 0.6K
09:34 69.87 69.87 69.70 69.69 0.7K
09:38 70.34 70.67 70.34 70.57 1.1K
09:40 69.20 69.20 69.20 69.20 0.5K
09:42 70.31 70.31 70.31 70.31 0.6K
09:45 70.31 70.31 70.31 70.31 0.1K
09:46 70.29 70.29 70.29 70.29 3.4K
09:47 70.90 70.90 70.90 70.90 0.5K
09:50 70.16 70.16 70.16 70.16 1.1K
09:54 69.80 69.80 69.80 69.80 0.9K
09:56 69.87 70.36 69.87 70.36 0.3K
09:57 70.84 70.84 70.84 70.84 0.1K
10:01 70.30 70.30 70.30 70.30 0.5K
10:12 70.16 70.16 70.16 70.16 2.2K
10:20 70.07 70.07 70.07 70.07 1.0K
10:23 70.13 70.13 70.13 70.13 0.9K
10:24 70.37 70.37 70.37 70.37 0.7K
10:32 70.50 70.50 70.50 70.50 1.2K
10:34 70.50 70.50 70.37 70.37 1.0K
10:35 70.50 70.50 70.50 70.50 0.3K
10:39 70.29 70.29 70.29 70.29 0.8K
10:40 70.15 70.15 70.15 70.15 1.1K
10:42 70.04 70.04 70.04 70.04 0.2K
10:45 70.14 70.14 70.14 70.14 0.6K
10:46 69.97 69.97 69.97 69.97 0.5K
10:50 70.29 70.29 70.29 70.29 0.1K
10:51 70.40 70.40 70.40 70.40 2.3K
10:52 70.48 70.48 70.48 70.48 0.6K
10:56 70.50 70.50 70.50 70.50 0.4K
11:00 70.50 70.50 70.41 70.41 4.0K
11:02 70.46 70.46 70.46 70.46 0.2K
11:03 70.36 70.36 70.35 70.35 0.6K
11:04 70.31 70.31 70.31 70.31 0.2K
11:07 70.29 70.29 70.29 70.29 0.8K
11:09 70.26 70.26 70.26 70.26 0.5K
11:12 70.18 70.18 70.18 70.18 0.3K
11:15 70.12 70.12 70.12 70.12 0.5K
11:23 70.25 70.25 70.25 70.25 0.3K
11:25 70.17 70.17 70.17 70.17 0.3K
11:27 70.08 70.08 70.08 70.08 0.1K
11:29 70.08 70.08 70.08 70.08 0.3K
11:30 70.12 70.12 70.12 70.11 0.2K
11:31 70.01 70.15 70.01 70.15 0.3K
11:33 70.22 70.22 70.22 70.22 1.2K
11:36 70.29 70.32 70.15 70.32 25.3K
11:37 70.42 70.42 70.42 70.42 0.9K
11:38 70.48 70.48 70.48 70.48 0.2K
11:42 70.56 70.56 70.56 70.56 0.2K
11:43 70.61 70.61 70.57 70.57 2.0K
11:47 70.56 70.56 70.56 70.56 0.4K
11:48 70.56 70.56 70.56 70.56 0.8K
11:50 70.42 70.42 70.42 70.42 0.3K
11:51 70.42 70.42 70.42 70.42 0.2K
11:53 70.53 70.53 70.53 70.53 0.6K
11:56 70.53 70.53 70.53 70.53 0.2K
11:58 70.35 70.35 70.13 70.13 0.7K
12:01 70.35 70.35 70.35 70.35 0.2K
12:02 70.44 70.44 70.44 70.44 0.2K
12:03 70.44 70.44 70.44 70.44 1.1K
12:04 70.18 70.18 70.18 70.18 0.4K
12:06 70.41 70.41 70.41 70.41 0.1K
12:07 70.25 70.25 70.25 70.25 0.3K
12:10 70.20 70.20 70.20 70.20 0.8K
12:14 70.39 70.39 70.39 70.39 1.7K
12:15 70.50 70.50 70.50 70.50 0.2K
12:16 70.52 70.52 70.52 70.52 0.3K
12:18 70.64 70.64 70.64 70.64 1.1K
12:24 70.92 70.92 70.92 70.92 0.1K
12:26 70.47 70.47 70.47 70.47 2.4K
12:31 70.44 70.44 70.44 70.44 0.7K
12:35 70.45 70.45 70.45 70.45 0.7K
12:38 70.56 70.56 70.56 70.56 1.7K
12:41 70.58 70.74 70.58 70.74 0.6K
12:42 70.57 70.57 70.53 70.53 0.7K
12:52 70.48 70.48 70.48 70.48 0.5K
12:54 70.39 70.39 70.39 70.39 0.5K
12:56 70.30 70.30 70.30 70.30 0.2K
12:58 70.42 70.42 70.36 70.36 0.8K
13:02 70.30 70.30 70.30 70.30 0.2K
13:05 70.30 70.30 70.30 70.30 0.9K
13:11 70.30 70.30 70.30 70.30 0.1K
13:13 70.36 70.56 70.35 70.56 2.2K
13:21 70.52 70.52 70.52 70.52 0.1K
13:23 70.45 70.45 70.45 70.45 0.5K
13:26 70.48 70.48 70.48 70.48 0.7K
13:28 70.60 70.68 70.60 70.68 1.7K
13:30 70.69 70.69 70.69 70.69 0.5K
13:32 70.68 70.68 70.68 70.68 0.1K
13:33 70.60 70.60 70.60 70.60 0.5K
13:40 70.55 70.55 70.55 70.55 0.2K
13:41 70.54 70.54 70.54 70.54 0.4K
13:44 70.61 70.61 70.61 70.61 0.2K
13:45 70.73 70.82 70.73 70.82 2.3K
13:48 70.84 70.84 70.84 70.83 1.1K
13:55 70.83 70.83 70.83 70.83 0.1K
13:56 70.83 70.83 70.83 70.83 1.3K
14:03 70.83 70.83 70.83 70.83 1.2K
14:10 70.88 70.88 70.88 70.88 0.9K
14:16 70.89 71.05 70.89 71.05 3.0K
14:22 71.08 71.08 71.08 71.08 0.3K
14:25 71.18 71.18 71.10 71.10 1.0K
14:27 71.10 71.18 71.10 71.18 1.0K
14:28 71.18 71.18 71.18 71.18 0.4K
14:29 71.09 71.09 71.09 71.09 1.1K
14:31 71.07 71.07 71.07 71.07 1.3K
14:38 71.14 71.26 71.14 71.26 2.2K
14:41 71.17 71.17 71.09 71.09 0.4K
14:43 71.17 71.17 71.17 71.17 0.9K
14:49 71.07 71.07 70.93 70.93 1.2K
14:56 71.09 71.09 71.09 71.09 0.1K
14:57 71.10 71.10 71.10 71.10 0.5K
15:00 71.11 71.11 71.11 71.11 0.9K
15:05 71.10 71.10 71.10 71.10 0.4K
15:06 71.12 71.12 71.12 71.11 0.4K
15:08 71.04 71.04 71.04 71.04 0.2K
15:09 71.19 71.19 71.19 71.19 2.6K
15:11 71.19 71.19 71.19 71.19 0.6K
15:15 71.24 71.24 71.24 71.24 0.6K
15:17 71.15 71.15 71.15 71.15 1.4K
15:21 71.10 71.10 71.10 71.10 0.7K
15:23 71.11 71.11 71.11 71.11 0.3K
15:25 70.97 71.02 70.97 71.02 1.2K
15:26 71.04 71.04 71.04 71.04 0.1K
15:27 70.94 70.94 70.94 70.94 0.3K
15:28 70.94 70.94 70.94 70.94 0.7K
15:31 70.96 70.96 70.96 70.96 0.4K
15:33 71.00 71.00 71.00 71.00 0.3K
15:35 70.95 70.95 70.95 70.95 0.5K
15:37 70.95 70.95 70.94 70.94 1.1K
15:38 70.99 70.99 70.99 70.99 1.8K
15:39 71.02 71.02 71.02 71.02 0.2K
15:40 71.03 71.17 71.03 71.17 2.0K
15:41 71.11 71.11 71.11 71.11 0.2K
15:42 71.12 71.12 71.12 71.12 0.7K
15:45 71.22 71.22 71.22 71.22 1.6K
15:49 71.19 71.19 71.17 71.17 1.0K
15:50 71.15 71.21 71.15 71.21 1.8K
15:51 71.30 71.37 71.30 71.37 1.0K
15:52 71.31 71.31 71.22 71.23 1.4K
15:53 71.17 71.24 71.17 71.24 0.7K
15:54 71.34 71.36 71.34 71.36 2.0K
15:55 71.29 71.29 71.29 71.29 1.9K
15:56 71.54 71.54 71.54 71.54 0.6K
15:57 71.54 71.55 71.54 71.55 3.3K
15:58 71.55 71.60 71.51 71.51 3.7K
15:59 71.50 71.61 71.47 71.61 31.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available