Blackwell 3D Construction Corporation (PK) (BDCC)
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 | -0.383 | -77.3737373737 | 0.495 | 0.73 | 0.112 | 172424 | 0.18754618 | CS |
| 4 | -0.428 | -79.2592592593 | 0.54 | 1.35 | 0.112 | 226374 | 0.81387174 | CS |
| 12 | -2.888 | -96.2666666667 | 3 | 3 | 0.112 | 208907 | 0.66910138 | CS |
| 26 | -1.888 | -94.4 | 2 | 3 | 0.112 | 157000 | 0.67225058 | CS |
| 52 | -1.888 | -94.4 | 2 | 3 | 0.112 | 157000 | 0.67225058 | CS |
| 156 | -1.888 | -94.4 | 2 | 3 | 0.112 | 157000 | 0.67225058 | CS |
| 260 | -1.888 | -94.4 | 2 | 3 | 0.112 | 157000 | 0.67225058 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721424180 | 0.112 | -0.008 | -6.67 | 0.112 | 0.112 | 0.112 | 100 |
| 1721337960 | 0.12 | 0.007 | 6.19 | 0.112 | 0.12 | 0.112 | 43304 |
| 1721251320 | 0.113 | -0.0358 | -24.06 | 0.12 | 0.12 | 0.113 | 30839 |
| 1721164920 | 0.1487999 | -0.0211 | -12.42 | 0.121 | 0.1487999 | 0.11395 | 21269 |
| 1721078940 | 0.1699 | -0.0301 | -15.05 | 0.1351999 | 0.1745 | 0.126 | 116292 |
| 1720819200 | 0.2 | -0.95 | -82.61 | 0.495 | 0.73 | 0.1151 | 650415 |
| 1720733280 | 1.15 | -0.11 | -8.73 | 1.258 | 1.27 | 1.15 | 115194 |
| 1720646880 | 1.26 | 0.07 | 5.88 | 1.2 | 1.315 | 1.16 | 426114 |
| 1720560540 | 1.19 | 0.19 | 19.00 | 1.1399999 | 1.19 | 1 | 128295 |
| 1720473600 | 1 | 0 | 0.00 | 1 | 1.35 | 0.9 | 234603 |
| 1720214640 | 1 | 0.055 | 5.82 | 0.97 | 1 | 0.4 | 868493 |
| 1720041000 | 0.945 | 0.0349 | 3.83 | 0.9275 | 0.95 | 0.92 | 252375 |
| 1719955740 | 0.9101 | 0.0401 | 4.61 | 0.85 | 0.94 | 0.85 | 538111 |
| 1719868980 | 0.87 | 0.05001 | 6.10 | 0.849 | 0.88 | 0.8199999 | 208394 |
| 1719610020 | 0.81999 | -1.0E-5 | -0.00 | 0.8199999 | 0.845 | 0.7843 | 122707 |
| 1719523200 | 0.8199999 | 0.0499999 | 6.49 | 0.7843 | 0.85 | 0.7843 | 210813 |
| 1719437040 | 0.77 | 0.132 | 20.69 | 0.659 | 0.7947999 | 0.638 | 68189 |
| 1719350880 | 0.638 | -0.062 | -8.86 | 0.75 | 0.76 | 0.5355 | 77809 |
| 1719264540 | 0.7 | 0.08 | 12.90 | 0.62 | 0.7 | 0.62 | 150749 |
| 1719005220 | 0.62 | 0.095 | 18.10 | 0.54 | 0.66 | 0.46 | 37135 |
| 1718918640 | 0.525 | -0.175 | -25.00 | 0.45 | 0.7 | 0.39 | 199534 |
| 1718746140 | 0.7 | -0.0982 | -12.30 | 0.85 | 0.85 | 0.35 | 285644 |
| 1718659680 | 0.7982 | -0.0118 | -1.46 | 0.83 | 0.84 | 0.7982 | 97419 |
| 1718400300 | 0.81 | 0.025 | 3.18 | 0.7855 | 0.83 | 0.775 | 305979 |
| 1718314140 | 0.785 | 0.035 | 4.67 | 0.77 | 0.81 | 0.7699 | 375178 |
| 1718227380 | 0.75 | 0.04 | 5.63 | 0.73 | 0.76 | 0.7 | 388515 |
| 1718141340 | 0.71 | 0.0200001 | 2.90 | 0.7 | 0.71 | 0.7 | 122306 |
| 1718054880 | 0.6899999 | 0.0299999 | 4.55 | 0.64 | 0.7 | 0.64 | 203040 |
| 1717795800 | 0.66 | 0.05 | 8.20 | 0.62 | 0.66 | 0.61 | 269525 |
| 1717709400 | 0.61 | 0.0400001 | 7.02 | 0.61 | 0.67 | 0.58 | 381413 |
| 1717622460 | 0.5699999 | 0.0399999 | 7.55 | 0.55 | 0.5699999 | 0.52 | 261805 |
| 1717536360 | 0.53 | 0.02 | 3.92 | 0.55 | 0.68 | 0.52 | 515045 |
| 1717450140 | 0.51 | 0.04 | 8.51 | 0.49 | 0.51 | 0.46019 | 247715 |
| 1717190940 | 0.47 | 0.04 | 9.30 | 0.45 | 0.47 | 0.4275 | 324976 |
| 1717104540 | 0.43 | 0.01 | 2.38 | 0.43 | 0.4501 | 0.422575 | 152177 |
| 1717018020 | 0.42 | 0.02 | 5.00 | 0.684 | 0.684 | 0.405 | 116853 |
| 1716931740 | 0.4 | 0.02 | 5.26 | 0.38 | 0.4 | 0.35 | 139479 |
| 1716585840 | 0.38 | 0 | 0.00 | 0.39 | 0.4 | 0.365 | 198645 |
| 1716499740 | 0.38 | 0.03 | 8.57 | 0.35 | 0.51 | 0.35 | 501143 |
| 1716412800 | 0.35 | 0.03 | 9.37 | 0.35 | 0.4 | 0.3195 | 388882 |
| 1716326940 | 0.32 | 0.045 | 16.36 | 0.3 | 0.35 | 0.25 | 174818 |
| 1716240180 | 0.275 | -0.275 | -50.00 | 0.55 | 0.55 | 0.25 | 58595 |
| 1715981340 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 2770 |
| 1715894400 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 0 |
| 1715808000 | 0.55 | 0.02 | 3.77 | 0.55 | 0.55 | 0.55 | 198 |
| 1715721600 | 0.53 | 0 | 0.00 | 0.53 | 0.53 | 0.53 | 0 |
| 1715635200 | 0.53 | 0 | 0.00 | 0.53 | 0.53 | 0.53 | 0 |
| 1715376000 | 0.53 | 0 | 0.00 | 0.53 | 0.53 | 0.53 | 0 |
| 1715289600 | 0.53 | 0 | 0.00 | 0.53 | 0.53 | 0.53 | 0 |
| 1715203200 | 0.53 | -0.01 | -1.85 | 0.53 | 0.53 | 0.53 | 2003 |
| 1715117340 | 0.54 | 0 | 0.00 | 0.54 | 0.54 | 0.54 | 0 |
| 1715030940 | 0.54 | 0.01 | 1.89 | 0.54 | 0.54 | 0.54 | 100 |
| 1714771200 | 0.53 | 0 | 0.00 | 0.53 | 0.53 | 0.53 | 0 |
| 1714684800 | 0.53 | 0 | 0.00 | 0.53 | 0.53 | 0.53 | 0 |
| 1714598400 | 0.53 | 0.02 | 3.92 | 0.53 | 0.53 | 0.53 | 1160 |
| 1714512600 | 0.51 | -2.49 | -83.00 | 0.51 | 0.51 | 0.22 | 11403 |
| 1714425720 | 3 | 2.5 | 500.00 | 3 | 3 | 3 | 120 |
| 1714166700 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1714080300 | 0.5 | 0.13975 | 38.79 | 0.5 | 0.5 | 0.5 | 200 |
| 1713994020 | 0.36025 | -0.15974 | -30.72 | 0.51 | 0.51 | 0.36025 | 1128 |
| 1713907740 | 0.5199899 | -0.49001 | -48.52 | 0.7000999 | 0.7000999 | 0.5199899 | 1200 |
| 1713821340 | 1.01 | -0.74 | -42.29 | 1.75 | 1.75 | 1.01 | 943 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
