BlockQuarry Corporation (PK) (BLQC)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.00251 | 4.57194899818 | 0.0549 | 0.074 | 0.0541 | 251148 | 0.06232535 | CS |
| 4 | 0.00741 | 14.82 | 0.05 | 0.079 | 0.048 | 437639 | 0.06169943 | CS |
| 12 | -0.01349 | -19.0267983075 | 0.0709 | 0.1 | 0.0386 | 441583 | 0.05865469 | CS |
| 26 | -0.00259 | -4.31666666667 | 0.06 | 0.1397 | 0.031 | 580921 | 0.06844383 | CS |
| 52 | -0.02259 | -28.2375 | 0.08 | 0.1705 | 0.012 | 603170 | 0.07154016 | CS |
| 156 | -1.23249 | -95.5492673851 | 1.2899 | 1.54 | 0.012 | 444527 | 0.16172666 | CS |
| 260 | -1.23249 | -95.5492673851 | 1.2899 | 1.54 | 0.012 | 444527 | 0.16172666 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721770140 | 0.05741 | -0.00209 | -3.51 | 0.0615 | 0.0625 | 0.05741 | 189486 |
| 1721683740 | 0.0595 | 0.0005 | 0.85 | 0.0625 | 0.0625 | 0.0595 | 459522 |
| 1721424180 | 0.059 | -0.002 | -3.28 | 0.0622 | 0.065 | 0.059 | 42065 |
| 1721337960 | 0.061 | -0.009 | -12.86 | 0.074 | 0.074 | 0.056125 | 154535 |
| 1721251320 | 0.07 | 0.0062 | 9.72 | 0.06635 | 0.07 | 0.0638 | 122383 |
| 1721164920 | 0.0638 | 0.0098 | 18.15 | 0.0549 | 0.0638 | 0.0541 | 477235 |
| 1721078940 | 0.054 | -0.004 | -6.90 | 0.0553 | 0.0579 | 0.0509999 | 346699 |
| 1720819200 | 0.058 | -0.0035 | -5.69 | 0.065 | 0.0665 | 0.0507 | 1056344 |
| 1720733280 | 0.0615 | -0.0035 | -5.38 | 0.0649 | 0.0649 | 0.0552 | 111053 |
| 1720646880 | 0.065 | 0.0027 | 4.33 | 0.06695 | 0.07209 | 0.0601 | 103478 |
| 1720560540 | 0.0623 | -0.0052 | -7.70 | 0.063375 | 0.063375 | 0.0525 | 585092 |
| 1720473600 | 0.0675 | -0.002 | -2.88 | 0.0698 | 0.072 | 0.057 | 549325 |
| 1720214640 | 0.0695 | -0.0002 | -0.29 | 0.079 | 0.079 | 0.061 | 225232 |
| 1720041000 | 0.0697 | 0.0027 | 4.03 | 0.065 | 0.075 | 0.0605 | 74550 |
| 1719955740 | 0.067 | -0.0115 | -14.65 | 0.0711 | 0.0789 | 0.067 | 229199 |
| 1719868980 | 0.0785 | 0.0149 | 23.43 | 0.07 | 0.0785 | 0.0566 | 360226 |
| 1719610020 | 0.0636 | 0.0036 | 6.00 | 0.0665 | 0.0775 | 0.0626 | 1441980 |
| 1719523200 | 0.06 | 0.01 | 20.00 | 0.0497 | 0.064 | 0.0497 | 1079355 |
| 1719437040 | 0.05 | -0.0029 | -5.48 | 0.0548 | 0.0548 | 0.048 | 241547 |
| 1719350880 | 0.0529 | -0.00185 | -3.38 | 0.05 | 0.06 | 0.05 | 655329 |
| 1719264540 | 0.05475 | -0.00815 | -12.96 | 0.0501 | 0.0629 | 0.0501 | 220342 |
| 1719005220 | 0.0629 | 0.01271 | 25.32 | 0.0502 | 0.0699 | 0.0425 | 1216115 |
| 1718918640 | 0.05019 | 0.0037901 | 8.17 | 0.05 | 0.055 | 0.0488 | 368318 |
| 1718746140 | 0.0463999 | -0.002 | -4.13 | 0.0475 | 0.0535 | 0.0457 | 361515 |
| 1718659680 | 0.0484 | -0.0054 | -10.04 | 0.0511 | 0.058 | 0.0483 | 558928 |
| 1718400300 | 0.0538 | -0.0049 | -8.35 | 0.055 | 0.065965 | 0.0538 | 838782 |
| 1718314140 | 0.0587 | 0.0164 | 38.77 | 0.054 | 0.0587 | 0.0462 | 377100 |
| 1718227380 | 0.0423 | 0.0021 | 5.22 | 0.042 | 0.0549 | 0.0386 | 882422 |
| 1718141340 | 0.0402 | -0.0038 | -8.64 | 0.04545 | 0.04705 | 0.03875 | 964609 |
| 1718054880 | 0.044 | 0.0015 | 3.53 | 0.0454 | 0.0528 | 0.041 | 448986 |
| 1717795800 | 0.0425 | -0.0045 | -9.57 | 0.0455 | 0.05 | 0.0425 | 631156 |
| 1717709400 | 0.047 | -0.003 | -6.00 | 0.05 | 0.0515 | 0.047 | 275488 |
| 1717622460 | 0.05 | 0 | 0.00 | 0.0521 | 0.0521 | 0.0495 | 216581 |
| 1717536360 | 0.05 | -0.0024 | -4.58 | 0.0505 | 0.05745 | 0.044 | 563444 |
| 1717450140 | 0.0524 | -0.0017 | -3.14 | 0.0480999 | 0.0549 | 0.0480999 | 159391 |
| 1717190940 | 0.0541 | -0.0009 | -1.64 | 0.059 | 0.059 | 0.05 | 510053 |
| 1717104540 | 0.055 | 0.001 | 1.85 | 0.054 | 0.0591 | 0.0524 | 366225 |
| 1717018020 | 0.054 | -0.002 | -3.57 | 0.056 | 0.056 | 0.053 | 37930 |
| 1716931740 | 0.056 | -0.005 | -8.20 | 0.06 | 0.06 | 0.0549 | 370568 |
| 1716585840 | 0.061 | 0.001 | 1.67 | 0.062 | 0.062 | 0.0549 | 395968 |
| 1716499740 | 0.06 | 0.0039 | 6.95 | 0.06 | 0.0625 | 0.0559 | 204808 |
| 1716412800 | 0.0561 | -0.0109 | -16.27 | 0.065 | 0.0659 | 0.0559 | 308942 |
| 1716326940 | 0.067 | 0.0023001 | 3.56 | 0.068 | 0.068 | 0.0646999 | 108348 |
| 1716240180 | 0.0646999 | 0.0016999 | 2.70 | 0.0609 | 0.068 | 0.0601 | 219642 |
| 1715981340 | 0.063 | 0.001 | 1.61 | 0.065 | 0.065 | 0.0599 | 576529 |
| 1715894940 | 0.062 | -0.0035 | -5.34 | 0.0675 | 0.0709999 | 0.0585 | 392583 |
| 1715808000 | 0.0655 | 0.0113 | 20.85 | 0.0579 | 0.0655 | 0.0579 | 259499 |
| 1715722140 | 0.0542 | -0.0037 | -6.39 | 0.055 | 0.06405 | 0.0542 | 153199 |
| 1715635200 | 0.0579 | -0.0101 | -14.85 | 0.068 | 0.0687 | 0.0579 | 588235 |
| 1715376000 | 0.068 | 0.00332 | 5.13 | 0.068 | 0.068 | 0.062 | 99347 |
| 1715289720 | 0.06468 | -0.00282 | -4.18 | 0.0675999 | 0.0709999 | 0.0621 | 323594 |
| 1715203200 | 0.0675 | 0.0004 | 0.60 | 0.0675 | 0.0738 | 0.0672 | 201047 |
| 1715117340 | 0.0671 | -0.0033 | -4.69 | 0.081 | 0.081 | 0.0671 | 202825 |
| 1715030940 | 0.0704 | -0.0136 | -16.19 | 0.088 | 0.089 | 0.066 | 413818 |
| 1714771740 | 0.084 | 0.0115 | 15.86 | 0.0725 | 0.1 | 0.0672 | 603348 |
| 1714685340 | 0.0725 | 0.0145 | 25.00 | 0.068 | 0.075 | 0.059 | 638050 |
| 1714598400 | 0.058 | -0.012 | -17.14 | 0.0796999 | 0.0799 | 0.058 | 863208 |
| 1714512600 | 0.07 | -0.0047 | -6.29 | 0.0709 | 0.09 | 0.069 | 934136 |
| 1714425720 | 0.0747 | -0.01908 | -20.35 | 0.0963 | 0.0963 | 0.0692 | 1760686 |
| 1714166580 | 0.09378 | -0.00622 | -6.22 | 0.0859999 | 0.105 | 0.0753 | 3171725 |
| 1714080300 | 0.1 | 0.017 | 20.48 | 0.0869999 | 0.11 | 0.0869999 | 2562829 |
| 1713994020 | 0.083 | 0.014 | 20.29 | 0.06375 | 0.1197 | 0.061 | 3407562 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
