Circle8 Group Rg
CIRC
USD
STOCK MARKET:
NMS
Closed
 
...
Large gap with delayed quotes
Last quote
10/17/2026 - 02:00:00
Bid
10/16/2026 - 21:59:53
Bid
Volume 		Ask
10/16/2026 - 21:59:53
Ask
Volume
0.3018
-0.0167 ( -5.24% )
0.30
400
0.3049
200
More information

History data

Date Local exchange time Volume Price
10/17/2026 02:00 � 0.3018
10/16/2026 23:20 � 0.3018
10/16/2026 22:30 � 0.3018
10/16/2026 22:00 � 0.3018
10/16/2026 22:00 1705 0.3018
10/16/2026 21:59 28 0.3024
10/16/2026 21:59 100 0.30
10/16/2026 21:59 100 0.3002
10/16/2026 21:59 100 0.3002
10/16/2026 21:59 100 0.3002
10/16/2026 21:59 200 0.3002
10/16/2026 21:58 100 0.301
10/16/2026 21:57 100 0.3055
10/16/2026 21:57 500 0.3056
10/16/2026 21:56 1 0.303
10/16/2026 21:54 5 0.3066
10/16/2026 21:54 25 0.3066
10/16/2026 21:54 100 0.306
10/16/2026 21:45 100 0.3059
10/16/2026 21:45 100 0.3058
10/16/2026 21:45 100 0.3057
10/16/2026 21:40 63 0.3031
10/16/2026 21:39 200 0.3055
10/16/2026 21:39 100 0.3068
10/16/2026 21:39 100 0.306
10/16/2026 21:37 200 0.306
10/16/2026 21:37 100 0.3068
10/16/2026 21:37 100 0.306
10/16/2026 21:37 200 0.306
10/16/2026 21:37 100 0.3068
10/16/2026 21:37 100 0.306
10/16/2026 21:37 200 0.306
10/16/2026 21:35 100 0.3038
10/16/2026 21:35 90 0.3039
10/16/2026 21:35 100 0.3039
10/16/2026 21:27 52 0.304
10/16/2026 21:27 100 0.304
10/16/2026 21:27 32 0.3022
10/16/2026 21:27 200 0.3022
10/16/2026 21:26 200 0.3022
10/16/2026 21:26 200 0.3022
10/16/2026 21:25 51 0.3022
10/16/2026 21:23 100 0.3005
10/16/2026 21:22 184 0.3039
10/16/2026 21:18 24 0.3001
10/16/2026 21:18 38 0.3001
10/16/2026 21:18 38 0.3001
10/16/2026 21:18 100 0.3001
10/16/2026 21:18 100 0.3001
10/16/2026 21:18 100 0.3001
10/16/2026 21:18 100 0.3001
10/16/2026 21:18 100 0.3001
10/16/2026 21:18 100 0.3002
10/16/2026 21:18 82 0.3092
10/16/2026 21:18 224 0.3092
10/16/2026 21:18 100 0.3087
10/16/2026 21:08 100 0.3089
10/16/2026 21:08 100 0.3088
10/16/2026 20:54 200 0.3097
10/16/2026 20:54 100 0.3092
10/16/2026 20:54 200 0.3068
10/16/2026 20:54 100 0.3068
10/16/2026 20:54 100 0.3068
10/16/2026 20:54 100 0.3068
10/16/2026 20:54 100 0.3068
10/16/2026 20:53 6 0.3043
10/16/2026 20:53 78 0.3044
10/16/2026 20:53 100 0.3044
10/16/2026 20:53 500 0.3043
10/16/2026 20:49 7700 0.3044
10/16/2026 20:37 488 0.3041
10/16/2026 20:37 100 0.304
10/16/2026 20:30 98 0.3041
10/16/2026 20:30 4000 0.3041
10/16/2026 20:30 4230 0.3037
10/16/2026 20:30 475 0.3037
10/16/2026 20:29 100 0.3037
10/16/2026 20:27 100 0.3037
10/16/2026 20:25 100 0.3037
10/16/2026 20:24 400 0.3037
10/16/2026 20:23 52 0.3037
10/16/2026 20:23 500 0.3037
10/16/2026 20:23 43 0.3033
10/16/2026 20:12 57 0.3033
10/16/2026 20:06 100 0.3041
10/16/2026 20:06 100 0.3086
10/16/2026 20:06 60 0.3086
10/16/2026 20:06 100 0.3086
10/16/2026 20:06 100 0.3081
10/16/2026 20:06 24 0.3082
10/16/2026 20:06 38 0.3082
10/16/2026 20:06 38 0.3082
10/16/2026 20:06 106 0.31
10/16/2026 20:06 100 0.309
10/16/2026 20:06 100 0.308
10/16/2026 20:06 5 0.3081
10/16/2026 20:06 63 0.3081
10/16/2026 20:06 100 0.3081
10/16/2026 20:06 478 0.308
10/16/2026 20:06 232 0.308
10/16/2026 20:06 100 0.3072
10/16/2026 20:02 100 0.3076
10/16/2026 20:02 100 0.3076
10/16/2026 19:51 5213 0.3095
10/16/2026 19:51 63 0.3095
10/16/2026 19:51 10954 0.3095
10/16/2026 19:51 100 0.3093
10/16/2026 19:51 100 0.309
10/16/2026 19:51 100 0.3084
10/16/2026 19:51 100 0.3034
10/16/2026 19:51 152 0.3033
10/16/2026 19:51 248 0.3033
10/16/2026 19:51 600 0.3033
10/16/2026 19:44 100 0.2999
10/16/2026 19:42 100 0.30
10/16/2026 19:42 100 0.2999
10/16/2026 19:37 100 0.2963
10/16/2026 19:37 100 0.298
10/16/2026 19:37 4761 0.30
10/16/2026 19:37 100 0.3001
10/16/2026 19:34 100 0.3027
10/16/2026 19:34 100 0.3027
10/16/2026 19:34 100 0.3027
10/16/2026 19:34 100 0.3027
10/16/2026 19:34 100 0.3027
10/16/2026 19:34 100 0.3027
10/16/2026 19:34 100 0.3027
10/16/2026 19:34 100 0.3027
10/16/2026 19:34 100 0.3027
10/16/2026 19:33 100 0.3028
10/16/2026 19:33 100 0.3027
10/16/2026 19:33 100 0.3027
10/16/2026 19:33 100 0.3027
10/16/2026 19:33 100 0.3027
10/16/2026 19:33 100 0.3027
10/16/2026 19:33 100 0.3015
10/16/2026 19:33 100 0.3015
10/16/2026 19:20 100 0.3042
10/16/2026 19:20 93 0.3037
10/16/2026 19:20 100 0.3037
10/16/2026 19:20 100 0.3036
10/16/2026 19:20 130 0.3036
10/16/2026 19:20 100 0.3035
10/16/2026 19:20 100 0.3019
10/16/2026 19:08 1372 0.30
10/16/2026 19:08 100 0.3001
10/16/2026 19:07 100 0.3036
10/16/2026 19:07 100 0.3019
10/16/2026 19:07 400 0.3036
10/16/2026 19:02 7100 0.302
10/16/2026 18:51 400 0.302
10/16/2026 18:45 45 0.3049
10/16/2026 18:45 55 0.3048
10/16/2026 18:45 100 0.3048
10/16/2026 18:45 100 0.3049
10/16/2026 18:45 100 0.3048
10/16/2026 18:45 100 0.3048
10/16/2026 18:45 200 0.3048
10/16/2026 18:45 100 0.3048
10/16/2026 18:45 100 0.3048
10/16/2026 18:45 100 0.3035
10/16/2026 18:42 9 0.3049
10/16/2026 18:42 58 0.305
10/16/2026 18:42 200 0.305
10/16/2026 18:42 400 0.3049
10/16/2026 18:42 100 0.3049
10/16/2026 18:41 330 0.304
10/16/2026 18:33 50 0.303
10/16/2026 18:31 100 0.303
10/16/2026 18:28 100 0.3031
10/16/2026 18:26 100 0.3031
10/16/2026 18:23 100 0.3052
10/16/2026 18:15 100 0.303
10/16/2026 18:15 100 0.3031
10/16/2026 18:14 100 0.3045
10/16/2026 18:14 27 0.3045
10/16/2026 18:14 73 0.3045
10/16/2026 18:14 100 0.3044
10/16/2026 18:14 100 0.3038
10/16/2026 18:14 200 0.3045
10/16/2026 18:14 100 0.3044
10/16/2026 18:14 100 0.3038
10/16/2026 18:03 38 0.3036
10/16/2026 18:03 38 0.3036
10/16/2026 18:03 38 0.3036
10/16/2026 17:48 827 0.31
10/16/2026 17:48 13 0.3079
10/16/2026 17:48 487 0.3079
10/16/2026 17:48 13 0.3078
10/16/2026 17:44 350 0.303
10/16/2026 17:43 100 0.3079
10/16/2026 17:43 100 0.3079
10/16/2026 17:43 100 0.308
10/16/2026 17:43 100 0.308
10/16/2026 17:43 100 0.3076
10/16/2026 17:43 100 0.3076
10/16/2026 17:43 200 0.305
10/16/2026 17:43 100 0.3079
10/16/2026 17:43 100 0.3076
10/16/2026 17:43 100 0.305
10/16/2026 17:22 88 0.3098
10/16/2026 17:22 12 0.3098
10/16/2026 17:22 100 0.3097
10/16/2026 17:22 100 0.3098
10/16/2026 17:22 100 0.3098
10/16/2026 17:20 125 0.308
10/16/2026 17:20 100 0.3079
10/16/2026 17:20 100 0.3071
10/16/2026 17:17 38 0.3071
10/16/2026 17:17 38 0.3071
10/16/2026 17:17 38 0.3071
10/16/2026 17:13 37 0.3089
10/16/2026 17:13 38 0.3089
10/16/2026 17:13 125 0.3089
10/16/2026 17:13 37 0.3089
10/16/2026 17:13 38 0.3089
10/16/2026 17:13 125 0.3089
10/16/2026 17:13 124 0.3089
10/16/2026 17:13 38 0.3089
10/16/2026 17:13 38 0.3089
10/16/2026 17:10 100 0.3118
10/16/2026 16:53 50 0.32
10/16/2026 16:53 100 0.32
10/16/2026 16:53 200 0.3198
10/16/2026 16:41 200 0.3201
10/16/2026 16:41 100 0.3201
10/16/2026 16:29 74 0.3218
10/16/2026 16:29 100 0.321
10/16/2026 16:23 38 0.322
10/16/2026 16:23 100 0.3217
10/16/2026 16:23 1300 0.3217
10/16/2026 16:23 100 0.3216
10/16/2026 16:22 26513 0.32
10/16/2026 16:22 800 0.32
10/16/2026 16:22 86 0.3175
10/16/2026 16:22 200 0.3174
10/16/2026 16:17 100 0.3136
10/16/2026 16:14 200 0.3093
10/16/2026 16:14 200 0.3093
10/16/2026 16:13 500 0.3056
10/16/2026 16:13 100 0.3056
10/16/2026 15:58 328 0.3055
10/16/2026 15:57 100 0.3038
10/16/2026 15:56 1 0.3025
10/16/2026 15:56 1 0.3026
10/16/2026 15:48 100 0.3064
10/16/2026 15:40 24 0.31
10/16/2026 15:40 76 0.31
10/16/2026 15:40 76 0.31
10/16/2026 15:40 24 0.31
10/16/2026 15:40 24 0.31
10/16/2026 15:40 76 0.31
10/16/2026 15:40 100 0.31
10/16/2026 15:39 100 0.31
10/16/2026 15:39 5 0.3103
10/16/2026 15:39 100 0.3103
10/16/2026 15:38 100 0.3103
10/16/2026 15:37 100 0.3103
10/16/2026 15:37 100 0.3103
10/16/2026 15:37 100 0.3103
10/16/2026 15:30 5 0.319
10/16/2026 15:30 38 0.32
10/16/2026 15:30 1560 0.32
10/16/2026 15:30 1364 0.32