GivBux Inc (PK) (GBUX)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.47 | -49.0806223479 | 7.07 | 7.07 | 3.07 | 41893 | 4.5847789 | CS |
| 4 | 1.16 | 47.5409836066 | 2.44 | 9.88 | 1.8075 | 40908 | 5.80695217 | CS |
| 12 | 2.16 | 150 | 1.44 | 10.05 | 0.938012 | 46526 | 5.66619811 | CS |
| 26 | 3.09 | 605.882352941 | 0.51 | 10.05 | 0.36 | 33178 | 4.65968261 | CS |
| 52 | 3.05 | 554.545454545 | 0.55 | 10.05 | 0.20005 | 23215 | 3.98488021 | CS |
| 156 | -2.4 | -40 | 6 | 17 | 0.03 | 15476 | 2.85197826 | CS |
| 260 | 0.6 | 20 | 3 | 20 | 0.03 | 14094 | 2.86674803 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744838940 | 4.03 | -0 | -0.06 | 4.05 | 4.1 | 3.07 | 70297 |
| 1744752360 | 4.0325 | -0.7 | -14.75 | 4.58 | 4.93 | 3.82 | 49301 |
| 1744666140 | 4.73 | -0.77 | -14.00 | 5.5199999 | 5.55 | 4.46 | 31550 |
| 1744406940 | 5.5 | -0.35 | -5.98 | 5.88 | 5.88 | 4.51 | 34674 |
| 1744320120 | 5.85 | -1.22 | -17.26 | 7.07 | 7.07 | 5.6 | 23641 |
| 1744234140 | 7.07 | 1.79 | 33.90 | 5.5 | 7.07 | 4.51 | 65508 |
| 1744147740 | 5.28 | -3.72 | -41.33 | 9.15 | 9.15 | 5 | 91587 |
| 1744061220 | 9 | 0.93 | 11.52 | 8.08 | 9.88 | 8 | 59585 |
| 1743802020 | 8.07 | 1.07 | 15.29 | 7.2 | 9 | 7 | 66684 |
| 1743715440 | 7 | 1.44 | 25.90 | 5.8 | 7.12 | 5.8 | 45021 |
| 1743629040 | 5.5599999 | -0.44 | -7.33 | 6.0199999 | 6.15 | 5.5599999 | 7019 |
| 1743542640 | 6 | -0.7 | -10.45 | 6.76 | 6.76 | 5.8099999 | 14071 |
| 1743456180 | 6.7 | 0.68 | 11.30 | 6.47 | 7.2 | 6.33 | 22847 |
| 1743197340 | 6.0199999 | -0.23 | -3.68 | 6.24 | 6.2699999 | 5 | 25867 |
| 1743110880 | 6.25 | -0.14 | -2.19 | 6.15 | 6.34 | 5.7 | 29567 |
| 1743024540 | 6.39 | 0.46 | 7.76 | 6.1 | 6.8 | 5.5199999 | 20571 |
| 1742938140 | 5.93 | 0.83 | 16.27 | 5.16 | 6.55 | 5.16 | 33903 |
| 1742851200 | 5.1 | 1.78 | 53.61 | 3.5 | 5.1 | 3.5 | 63861 |
| 1742592540 | 3.32 | 0.92 | 38.33 | 2.22 | 3.7 | 2.18 | 31464 |
| 1742505960 | 2.4 | -0.04 | -1.64 | 2.44 | 2.44 | 1.8075 | 31149 |
| 1742419200 | 2.44 | -0.68 | -21.79 | 3.13 | 3.35 | 1.84 | 35203 |
| 1742333400 | 3.12 | -0.46 | -12.85 | 3.9 | 3.99 | 3.0099999 | 8796 |
| 1742246400 | 3.58 | -0.51 | -12.47 | 4.09 | 4.09 | 3.21 | 18615 |
| 1741987680 | 4.09 | 0.06 | 1.49 | 4.025 | 4.21 | 4 | 11848 |
| 1741901340 | 4.03 | 0.08 | 2.03 | 3.8 | 4.24 | 3.8 | 14290 |
| 1741814940 | 3.95 | -0.1 | -2.38 | 4.04 | 4.04 | 3.7 | 8617 |
| 1741728480 | 4.0465 | 0.05 | 1.16 | 4.15 | 4.15 | 3.9065 | 7603 |
| 1741641600 | 4 | -0.07 | -1.72 | 4.11 | 4.18 | 3.84 | 10524 |
| 1741386000 | 4.07 | 0.57 | 16.29 | 3.74 | 4.08 | 3.3 | 21478 |
| 1741300140 | 3.5 | -0.45 | -11.39 | 3.88 | 4.12 | 3.2599999 | 14032 |
| 1741213440 | 3.95 | -0.14 | -3.42 | 4.09 | 4.1 | 3.79 | 34350 |
| 1741126800 | 4.09 | 0.63 | 18.21 | 3.49 | 4.6449999 | 3.4899 | 41646 |
| 1741040760 | 3.46 | -0.58 | -14.36 | 4.18 | 4.5 | 3.38 | 18872 |
| 1740781260 | 4.04 | -0.48 | -10.62 | 4.5 | 4.51 | 3.7 | 29920 |
| 1740695340 | 4.5199999 | -0.88 | -16.30 | 5.26 | 5.7699999 | 4.12 | 68225 |
| 1740608400 | 5.4 | -0.35 | -6.09 | 5.76 | 6.43 | 5.11 | 30977 |
| 1740522480 | 5.75 | -0.01 | -0.17 | 5.76 | 5.76 | 3.59 | 97318 |
| 1740435600 | 5.76 | -1.78 | -23.61 | 7.52 | 7.64 | 5.25 | 70641 |
| 1740176400 | 7.54 | -0.8 | -9.59 | 8.44 | 8.44 | 7.37 | 49372 |
| 1740090480 | 8.34 | -0.46 | -5.23 | 8.8 | 9.77 | 7.2 | 75245 |
| 1740003960 | 8.8 | -0.5 | -5.38 | 9.48 | 10.05 | 8.57 | 84608 |
| 1739917740 | 9.3 | 1.9 | 25.68 | 7.7 | 9.48 | 7.4 | 126074 |
| 1739572020 | 7.4 | -0.6 | -7.50 | 8.11 | 8.75 | 6.85 | 138327 |
| 1739485320 | 8 | 1.63 | 25.59 | 6.4 | 8.1 | 6.335 | 175739 |
| 1739398920 | 6.37 | 0.45 | 7.60 | 6.14 | 6.4 | 5.26 | 129098 |
| 1739312940 | 5.92 | 2.17 | 57.87 | 3.91 | 6.19 | 3.89 | 208206 |
| 1739226000 | 3.75 | 1.09 | 40.85 | 2.8 | 3.8 | 2.42 | 94759 |
| 1738967160 | 2.6625 | 0.24 | 10.02 | 2.44 | 2.79 | 2.34 | 15378 |
| 1738880400 | 2.42 | 0.32 | 15.24 | 2.09 | 2.65 | 2.08 | 21200 |
| 1738794000 | 2.1 | -0.2 | -8.70 | 2.1635 | 2.17 | 2.06 | 4955 |
| 1738708080 | 2.3 | 0.01 | 0.44 | 2.3 | 2.4499 | 1.76 | 28848 |
| 1738621740 | 2.29 | 0.27 | 13.09 | 2.15 | 2.35 | 2.04 | 56454 |
| 1738362000 | 2.025 | 0.56 | 37.99 | 2.33 | 2.34 | 1.58 | 63431 |
| 1738276080 | 1.4675 | 0.2 | 15.55 | 1.2549999 | 1.5 | 1.2424 | 28253 |
| 1738189740 | 1.27 | -0.09 | -6.62 | 1.36 | 1.435 | 1.05 | 30286 |
| 1738103280 | 1.36 | -0.06 | -4.23 | 1.4325 | 1.44 | 0.938012 | 19066 |
| 1738016820 | 1.42 | -0.12 | -7.79 | 1.45 | 1.45 | 1.4 | 9220 |
| 1737757440 | 1.54 | 0.12 | 8.45 | 1.42 | 1.54 | 1.42 | 6312 |
| 1737671220 | 1.42 | 0.06 | 4.41 | 1.44 | 1.74 | 1.3899999 | 19097 |
| 1737584640 | 1.36 | 0 | 0.00 | 1.29 | 1.4435 | 1.29 | 1950 |
| 1737498540 | 1.36 | 0.06 | 4.62 | 1.3899999 | 1.3899999 | 1.35 | 1495 |
| 1737152880 | 1.3 | -0.05 | -3.70 | 1.32 | 1.32 | 1.3 | 846 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
