Buscando Resources Corp (BRCO.X)
CSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01 | 7.40740740741 | 0.135 | 0.15 | 0.125 | 229620 | 0.14434196 | CS |
| 4 | 0.045 | 45 | 0.1 | 0.15 | 0.1 | 127353 | 0.13158319 | CS |
| 12 | 0.065 | 81.25 | 0.08 | 0.15 | 0.08 | 43298 | 0.13152961 | CS |
| 26 | 0.045 | 45 | 0.1 | 0.15 | 0.08 | 31785 | 0.13123807 | CS |
| 52 | 0.045 | 45 | 0.1 | 0.15 | 0.08 | 31785 | 0.13123807 | CS |
| 156 | 0.045 | 45 | 0.1 | 0.15 | 0.08 | 31785 | 0.13123807 | CS |
| 260 | 0.045 | 45 | 0.1 | 0.15 | 0.08 | 31785 | 0.13123807 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733954700 | 0.15 | 0 | 0.00 | 0.145 | 0.15 | 0.13 | 122000 |
| 1733868300 | 0.15 | 0.025 | 20.00 | 0.13 | 0.15 | 0.13 | 370500 |
| 1733781900 | 0.125 | -0.02 | -13.79 | 0.145 | 0.145 | 0.125 | 101500 |
| 1733522700 | 0.145 | 0.005 | 3.57 | 0.1275 | 0.145 | 0.1275 | 316500 |
| 1733436300 | 0.14 | 0.005 | 3.70 | 0.135 | 0.14 | 0.1275 | 237600 |
| 1733349900 | 0.135 | 0.005 | 3.85 | 0.13 | 0.135 | 0.13 | 191000 |
| 1733263500 | 0.13 | 0.015 | 13.04 | 0.115 | 0.13 | 0.1 | 356269 |
| 1733177100 | 0.115 | -0.01 | -8.00 | 0.12 | 0.13 | 0.115 | 144500 |
| 1732917900 | 0.125 | 0.005 | 4.17 | 0.125 | 0.125 | 0.125 | 55000 |
| 1732831500 | 0.12 | 0.005 | 4.35 | 0.1 | 0.12 | 0.1 | 132000 |
| 1732745100 | 0.115 | -0.01 | -8.00 | 0.12 | 0.12 | 0.115 | 192500 |
| 1732658700 | 0.125 | -0.005 | -3.85 | 0.125 | 0.125 | 0.125 | 29500 |
| 1732572300 | 0.13 | 0.005 | 4.00 | 0.13 | 0.13 | 0.13 | 10000 |
| 1732313100 | 0.125 | 0.025 | 25.00 | 0.12 | 0.13 | 0.12 | 82200 |
| 1732226700 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1732140300 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 2000 |
| 1732053900 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 200000 |
| 1731967500 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1731708300 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1731621900 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 4000 |
| 1731535500 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1731449100 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1731362700 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1731103500 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1731017100 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1730930700 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1730844300 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1730757900 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1730495100 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1730408700 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1730322300 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1730235900 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1730149500 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 500 |
| 1729890300 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1729803900 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1729717500 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1729631100 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1729544700 | 0.1 | -0.02 | -16.67 | 0.1 | 0.1 | 0.1 | 2000 |
| 1729285500 | 0.12 | 0 | 0.00 | 0.12 | 0.12 | 0.12 | 0 |
| 1729199100 | 0.12 | 0 | 0.00 | 0.12 | 0.12 | 0.12 | 0 |
| 1729112700 | 0.12 | 0 | 0.00 | 0.12 | 0.12 | 0.12 | 0 |
| 1729026300 | 0.12 | 0 | 0.00 | 0.12 | 0.12 | 0.12 | 0 |
| 1728680700 | 0.12 | 0 | 0.00 | 0.12 | 0.12 | 0.12 | 0 |
| 1728594300 | 0.12 | 0 | 0.00 | 0.12 | 0.12 | 0.12 | 0 |
| 1728507900 | 0.12 | 0 | 0.00 | 0.12 | 0.12 | 0.12 | 0 |
| 1728421500 | 0.12 | 0.04 | 50.00 | 0.12 | 0.12 | 0.12 | 5000 |
| 1728335100 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1728075900 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1727989500 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1727903100 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1727816700 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1727730300 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1727471100 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1727384700 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1727298300 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1727211900 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1727125500 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1726866300 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1726779900 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1726693500 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1726607100 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1726520700 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1726261500 | 0.08 | -0.02 | -20.00 | 0.1 | 0.1 | 0.08 | 6000 |
| 1726175100 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 10000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
