Granada Gold Mine Inc (PK) (GBBFF)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0001 | 0.549450549451 | 0.0182 | 0.0244 | 0.01775 | 115123 | 0.01842378 | CS |
| 4 | -0.0038 | -17.1945701357 | 0.0221 | 0.031 | 0.017 | 72494 | 0.01863383 | CS |
| 12 | -0.0064 | -25.9109311741 | 0.0247 | 0.031 | 0.017 | 43494 | 0.02022133 | CS |
| 26 | -0.0003 | -1.61290322581 | 0.0186 | 0.0373 | 0.0083 | 32247 | 0.02150086 | CS |
| 52 | -0.00215 | -10.5134474328 | 0.02045 | 0.0373 | 0.007 | 39525 | 0.01530497 | CS |
| 156 | -0.0867 | -82.5714285714 | 0.105 | 0.105 | 0.007 | 43995 | 0.0453025 | CS |
| 260 | -0.085 | -82.284607938 | 0.1033 | 0.2592 | 0.007 | 59113 | 0.10699203 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721424360 | 0.0183 | 0 | 0.00 | 0.0183 | 0.0183 | 0.0183 | 0 |
| 1721337960 | 0.0183 | -0.0003 | -1.61 | 0.01906 | 0.0244 | 0.0183 | 135245 |
| 1721251320 | 0.0185999 | 0 | 0.00 | 0.0185999 | 0.0185999 | 0.0185999 | 0 |
| 1721164920 | 0.0185999 | -0.002235 | -10.73 | 0.0182 | 0.0185999 | 0.0177499 | 95000 |
| 1721078880 | 0.020835 | 0 | 0.00 | 0.020835 | 0.020835 | 0.020835 | 0 |
| 1720819680 | 0.020835 | 0 | 0.00 | 0.020835 | 0.020835 | 0.020835 | 0 |
| 1720733280 | 0.020835 | 0.003185 | 18.05 | 0.020835 | 0.020835 | 0.020835 | 10000 |
| 1720646880 | 0.01765 | -0.00065 | -3.55 | 0.01765 | 0.01765 | 0.01765 | 2000 |
| 1720560540 | 0.0183 | -0.0002 | -1.08 | 0.0184 | 0.0184 | 0.0183 | 12500 |
| 1720473600 | 0.0185 | -0.009 | -32.73 | 0.0185 | 0.0185 | 0.0185 | 5000 |
| 1720214640 | 0.0275 | 0.009 | 48.65 | 0.0225 | 0.0275 | 0.0225 | 6559 |
| 1720042140 | 0.0185 | 0 | 0.00 | 0.0185 | 0.0185 | 0.0185 | 0 |
| 1719955740 | 0.0185 | -0.0001 | -0.54 | 0.0194 | 0.0194 | 0.0185 | 85192 |
| 1719868800 | 0.0185999 | 0 | 0.00 | 0.0185999 | 0.0185999 | 0.0185999 | 0 |
| 1719609600 | 0.0185999 | 0 | 0.00 | 0.0185999 | 0.0185999 | 0.0185999 | 0 |
| 1719523200 | 0.0185999 | -0.0088 | -32.12 | 0.025 | 0.025 | 0.0185999 | 21000 |
| 1719437340 | 0.0274 | 0 | 0.00 | 0.0274 | 0.0274 | 0.0274 | 0 |
| 1719350940 | 0.0274 | 0 | 0.00 | 0.0274 | 0.0274 | 0.0274 | 0 |
| 1719264540 | 0.0274 | 0.0089 | 48.11 | 0.0274 | 0.0274 | 0.0274 | 4943 |
| 1719005220 | 0.0185 | -0.00427 | -18.75 | 0.0221 | 0.031 | 0.017 | 420000 |
| 1718919000 | 0.02277 | 0 | 0.00 | 0.02277 | 0.02277 | 0.02277 | 0 |
| 1718746200 | 0.02277 | 0 | 0.00 | 0.02277 | 0.02277 | 0.02277 | 0 |
| 1718659800 | 0.02277 | 0 | 0.00 | 0.02277 | 0.02277 | 0.02277 | 0 |
| 1718400600 | 0.02277 | 0 | 0.00 | 0.02277 | 0.02277 | 0.02277 | 0 |
| 1718314200 | 0.02277 | 0 | 0.00 | 0.02277 | 0.02277 | 0.02277 | 0 |
| 1718227800 | 0.02277 | 0 | 0.00 | 0.02277 | 0.02277 | 0.02277 | 0 |
| 1718141400 | 0.02277 | 0 | 0.00 | 0.02277 | 0.02277 | 0.02277 | 0 |
| 1718055000 | 0.02277 | 0 | 0.00 | 0.02277 | 0.02277 | 0.02277 | 0 |
| 1717795800 | 0.02277 | 0 | 0.00 | 0.02277 | 0.02277 | 0.02277 | 0 |
| 1717709400 | 0.02277 | 0.00087 | 3.97 | 0.023407 | 0.023407 | 0.02277 | 50000 |
| 1717622640 | 0.0219 | 0 | 0.00 | 0.0219 | 0.0219 | 0.0219 | 0 |
| 1717536240 | 0.0219 | 0 | 0.00 | 0.0219 | 0.0219 | 0.0219 | 0 |
| 1717449840 | 0.0219 | 0 | 0.00 | 0.0219 | 0.0219 | 0.0219 | 0 |
| 1717190640 | 0.0219 | 0 | 0.00 | 0.0219 | 0.0219 | 0.0219 | 0 |
| 1717104240 | 0.0219 | 0 | 0.00 | 0.0219 | 0.0219 | 0.0219 | 0 |
| 1717017840 | 0.0219 | 0 | 0.00 | 0.0219 | 0.0219 | 0.0219 | 0 |
| 1716931440 | 0.0219 | 0 | 0.00 | 0.0219 | 0.0219 | 0.0219 | 0 |
| 1716585840 | 0.0219 | -0.00054 | -2.41 | 0.0219 | 0.0219 | 0.0219 | 10000 |
| 1716499740 | 0.02244 | 0 | 0.00 | 0.02244 | 0.02244 | 0.02244 | 0 |
| 1716413340 | 0.02244 | 0 | 0.00 | 0.02244 | 0.02244 | 0.02244 | 0 |
| 1716326940 | 0.02244 | -0.00536 | -19.28 | 0.023064 | 0.023064 | 0.02244 | 25000 |
| 1716240180 | 0.0278 | 0.0033 | 13.47 | 0.0236 | 0.0278 | 0.0236 | 110000 |
| 1715981340 | 0.0245 | -0.0013 | -5.04 | 0.0264 | 0.0264 | 0.0245 | 15000 |
| 1715894400 | 0.0258 | 0 | 0.00 | 0.0258 | 0.0258 | 0.0258 | 0 |
| 1715808000 | 0.0258 | 0.0068 | 35.79 | 0.022 | 0.0258 | 0.022 | 11000 |
| 1715722140 | 0.019 | -0.0023 | -10.80 | 0.02435 | 0.02435 | 0.019 | 31010 |
| 1715635200 | 0.0213 | 0 | 0.00 | 0.0213 | 0.0213 | 0.0213 | 0 |
| 1715376000 | 0.0213 | -0.0001 | -0.47 | 0.0213 | 0.0213 | 0.0213 | 312 |
| 1715289720 | 0.0214 | -0.0019 | -8.15 | 0.0257 | 0.0257 | 0.0214 | 5400 |
| 1715203740 | 0.0233 | 0 | 0.00 | 0.0233 | 0.0233 | 0.0233 | 0 |
| 1715117340 | 0.0233 | 0 | 0.00 | 0.0233 | 0.0233 | 0.0233 | 0 |
| 1715030940 | 0.0233 | 0 | 0.00 | 0.0233 | 0.0233 | 0.0233 | 0 |
| 1714771740 | 0.0233 | 0.0018001 | 8.37 | 0.0233 | 0.0233 | 0.0233 | 2000 |
| 1714685340 | 0.0214999 | -0.0032 | -12.96 | 0.0214999 | 0.0214999 | 0.0214999 | 1000 |
| 1714599000 | 0.0247 | 0 | 0.00 | 0.0247 | 0.0247 | 0.0247 | 0 |
| 1714512600 | 0.0247 | 0 | 0.00 | 0.0247 | 0.0247 | 0.0247 | 5000 |
| 1714425720 | 0.0247 | 0 | 0.00 | 0.0247 | 0.0247 | 0.0247 | 24000 |
| 1714166580 | 0.0247 | -0.00625 | -20.19 | 0.0247 | 0.0247 | 0.0247 | 200 |
| 1714080540 | 0.03095 | 0 | 0.00 | 0.03095 | 0.03095 | 0.03095 | 0 |
| 1713994140 | 0.03095 | 0 | 0.00 | 0.03095 | 0.03095 | 0.03095 | 0 |
| 1713907740 | 0.03095 | 0 | 0.00 | 0.03095 | 0.03095 | 0.03095 | 0 |
| 1713821340 | 0.03095 | 0.00322 | 11.61 | 0.03095 | 0.03095 | 0.03095 | 220 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
