Bird Global Inc (PK) (BRDSQ)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.045 | -47.3684210526 | 0.095 | 0.095 | 0.04 | 116223 | 0.0564586 | CS |
| 4 | 0.0285 | 132.558139535 | 0.0215 | 0.1795 | 0.0101 | 155545 | 0.07075075 | CS |
| 12 | 0.00355 | 7.64262648009 | 0.04645 | 0.1795 | 0.0101 | 73381 | 0.0606297 | CS |
| 26 | -0.018 | -26.4705882353 | 0.068 | 0.1795 | 0.0101 | 74611 | 0.05825276 | CS |
| 52 | -0.034 | -40.4761904762 | 0.084 | 0.1795 | 0.0101 | 81131 | 0.05836684 | CS |
| 156 | -0.034 | -40.4761904762 | 0.084 | 0.1795 | 0.0101 | 81131 | 0.05836684 | CS |
| 260 | -0.034 | -40.4761904762 | 0.084 | 0.1795 | 0.0101 | 81131 | 0.05836684 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719523200 | 0.05 | 0.0065001 | 14.94 | 0.0434999 | 0.065 | 0.0434999 | 4139 |
| 1719437040 | 0.0434999 | -0.01225 | -21.97 | 0.04 | 0.0699 | 0.04 | 21220 |
| 1719350880 | 0.05575 | 0.00925 | 19.89 | 0.04 | 0.06 | 0.04 | 51885 |
| 1719264540 | 0.0465 | 0.0012 | 2.65 | 0.0695 | 0.0695 | 0.04 | 69727 |
| 1719005220 | 0.0453 | -0.02302 | -33.69 | 0.065 | 0.0695 | 0.0402 | 182125 |
| 1718918640 | 0.06832 | -0.018465 | -21.28 | 0.095 | 0.095 | 0.0601 | 256158 |
| 1718746140 | 0.086785 | 0.001785 | 2.10 | 0.095 | 0.1 | 0.0503 | 367569 |
| 1718659680 | 0.085 | 0.065 | 325.00 | 0.0366 | 0.1795 | 0.018 | 1541674 |
| 1718400300 | 0.02 | -0.013 | -39.39 | 0.0367 | 0.0367 | 0.02 | 591 |
| 1718314140 | 0.033 | 0.0165 | 100.00 | 0.02475 | 0.034 | 0.015 | 32526 |
| 1718227380 | 0.0165 | -0.0135 | -45.00 | 0.0214 | 0.03585 | 0.016 | 60979 |
| 1718141340 | 0.03 | 0.015 | 100.00 | 0.015 | 0.03 | 0.015 | 7488 |
| 1718054880 | 0.015 | 0 | 0.00 | 0.015 | 0.02 | 0.015 | 7571 |
| 1717795800 | 0.015 | -0.004 | -21.05 | 0.027 | 0.039 | 0.015 | 28577 |
| 1717709400 | 0.019 | -0.003 | -13.64 | 0.0125 | 0.0299 | 0.0125 | 1325 |
| 1717622460 | 0.022 | 0.0117 | 113.59 | 0.038 | 0.038 | 0.0125 | 5659 |
| 1717536360 | 0.0103 | -0.01295 | -55.70 | 0.0101 | 0.0105 | 0.0101 | 1356 |
| 1717450140 | 0.02325 | -0.00675 | -22.50 | 0.02 | 0.037 | 0.02 | 6259 |
| 1717190940 | 0.03 | -0.00745 | -19.89 | 0.02325 | 0.03 | 0.0111 | 205898 |
| 1717104540 | 0.03745 | 0.0072 | 23.80 | 0.0214999 | 0.038 | 0.0214999 | 106764 |
| 1717018020 | 0.03025 | 0.00485 | 19.09 | 0.0254 | 0.03025 | 0.0254 | 9274 |
| 1716931740 | 0.0254 | -0.0046 | -15.33 | 0.02155 | 0.0254 | 0.02155 | 1723 |
| 1716585840 | 0.03 | -0.01 | -25.00 | 0.0214999 | 0.039 | 0.0214999 | 10208 |
| 1716499740 | 0.04 | 0.01425 | 55.34 | 0.02155 | 0.0408 | 0.02155 | 29428 |
| 1716412800 | 0.02575 | 0.0042 | 19.49 | 0.035 | 0.036 | 0.0214999 | 35885 |
| 1716326940 | 0.02155 | -0.00045 | -2.05 | 0.03 | 0.0345 | 0.0214999 | 21799 |
| 1716240180 | 0.022 | -0.0001 | -0.45 | 0.022 | 0.022 | 0.022 | 4062 |
| 1715981340 | 0.0221 | 0.0001 | 0.45 | 0.03 | 0.035 | 0.022 | 53569 |
| 1715894940 | 0.022 | -0.00087 | -3.80 | 0.0248999 | 0.0248999 | 0.022 | 38261 |
| 1715808000 | 0.02287 | -5.0E-6 | -0.02 | 0.02325 | 0.0248999 | 0.022 | 11988 |
| 1715722140 | 0.022875 | 0.000375 | 1.67 | 0.02375 | 0.0245 | 0.0214999 | 77353 |
| 1715635200 | 0.0225 | -0.00075 | -3.23 | 0.0214999 | 0.024 | 0.0214999 | 22441 |
| 1715376000 | 0.02325 | -0.00675 | -22.50 | 0.0408 | 0.0408 | 0.0214999 | 46720 |
| 1715289720 | 0.03 | -0.0115 | -27.71 | 0.0214999 | 0.0409 | 0.0214999 | 10209 |
| 1715203200 | 0.0415 | 0.0001 | 0.24 | 0.040055 | 0.0415 | 0.0176 | 28996 |
| 1715117340 | 0.0414 | 0.0017 | 4.28 | 0.0397 | 0.0429999 | 0.0176 | 107463 |
| 1715030940 | 0.0397 | 0.0061 | 18.15 | 0.03052 | 0.0398 | 0.0265 | 43995 |
| 1714771740 | 0.0336 | -0.002585 | -7.14 | 0.037 | 0.04 | 0.0175 | 191296 |
| 1714685340 | 0.036185 | -0.005015 | -12.17 | 0.03816 | 0.03816 | 0.036185 | 2077 |
| 1714598400 | 0.0412 | 0.0062 | 17.71 | 0.039 | 0.04128 | 0.0375 | 6237 |
| 1714512600 | 0.035 | -0.0044 | -11.17 | 0.035 | 0.044 | 0.035 | 65799 |
| 1714425720 | 0.0394 | -0.007 | -15.09 | 0.0463999 | 0.0463999 | 0.0351 | 48585 |
| 1714166580 | 0.0463999 | 0.0046999 | 11.27 | 0.037 | 0.0463999 | 0.037 | 18299 |
| 1714080300 | 0.0417 | 0.00465 | 12.55 | 0.037 | 0.04295 | 0.037 | 2073 |
| 1713994020 | 0.03705 | -0.00855 | -18.75 | 0.04435 | 0.0456 | 0.03705 | 8563 |
| 1713907740 | 0.0456 | 0.0056 | 14.00 | 0.037 | 0.0458 | 0.037 | 29145 |
| 1713821340 | 0.04 | 0.002 | 5.26 | 0.037 | 0.04425 | 0.037 | 3819 |
| 1713561900 | 0.038 | -0.0105 | -21.65 | 0.037 | 0.0458 | 0.037 | 10260 |
| 1713475500 | 0.0485 | 0.0085 | 21.25 | 0.0408699 | 0.0499 | 0.0371 | 3456 |
| 1713389100 | 0.04 | 0.0025 | 6.67 | 0.037 | 0.05635 | 0.037 | 22130 |
| 1713302940 | 0.0375 | -0.011 | -22.68 | 0.04297 | 0.04715 | 0.0375 | 20559 |
| 1713216000 | 0.0485 | -0.0045 | -8.49 | 0.038 | 0.0574 | 0.038 | 17133 |
| 1712957160 | 0.053 | -0.0044 | -7.67 | 0.0479 | 0.0575 | 0.04 | 115638 |
| 1712870760 | 0.0574 | 0.0135 | 30.75 | 0.0478 | 0.0575 | 0.04 | 88943 |
| 1712784000 | 0.0439 | 0.00217 | 5.20 | 0.048 | 0.048 | 0.04 | 35980 |
| 1712698140 | 0.04173 | 0.00173 | 4.33 | 0.04 | 0.048 | 0.039 | 5110 |
| 1712611200 | 0.04 | -0.0144 | -26.47 | 0.04655 | 0.0544 | 0.039 | 11018 |
| 1712352000 | 0.0544 | 0.00785 | 16.86 | 0.04655 | 0.0544 | 0.0387 | 19346 |
| 1712265780 | 0.04655 | -0.00795 | -14.59 | 0.04645 | 0.0544 | 0.0385 | 21880 |
| 1712179500 | 0.0545 | -0.0034 | -5.87 | 0.04118 | 0.055 | 0.037 | 106778 |
| 1712092980 | 0.0579 | -0.0001 | -0.17 | 0.058 | 0.058 | 0.037 | 72560 |
| 1712006940 | 0.058 | 0.00895 | 18.25 | 0.0400999 | 0.058 | 0.0400999 | 9726 |
| 1711660800 | 0.04905 | -0.0118 | -19.39 | 0.057015 | 0.06 | 0.0400999 | 448253 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
