BluSky Carbon Inc (BSKY)
CSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.025 | 17.2413793103 | 0.145 | 0.17 | 0.145 | 800 | 0.17 | CS |
| 4 | 0 | 0 | 0.17 | 0.18 | 0.11 | 7154 | 0.1543657 | CS |
| 12 | -0.14 | -45.1612903226 | 0.31 | 0.32 | 0.11 | 35049 | 0.22127557 | CS |
| 26 | -0.42 | -71.186440678 | 0.59 | 0.67 | 0.11 | 146440 | 0.48716504 | CS |
| 52 | -0.58 | -77.3333333333 | 0.75 | 0.9 | 0.11 | 122578 | 0.51577465 | CS |
| 156 | -0.58 | -77.3333333333 | 0.75 | 0.9 | 0.11 | 122578 | 0.51577465 | CS |
| 260 | -0.58 | -77.3333333333 | 0.75 | 0.9 | 0.11 | 122578 | 0.51577465 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743195900 | 0.17 | 0 | 0.00 | 0.17 | 0.17 | 0.17 | 0 |
| 1743109500 | 0.17 | 0 | 0.00 | 0.17 | 0.17 | 0.17 | 0 |
| 1743023100 | 0.17 | 0 | 0.00 | 0.17 | 0.17 | 0.17 | 0 |
| 1742936700 | 0.17 | 0 | 0.00 | 0.17 | 0.17 | 0.17 | 0 |
| 1742850300 | 0.17 | -0.005 | -2.86 | 0.145 | 0.17 | 0.145 | 4000 |
| 1742591100 | 0.175 | 0.055 | 45.83 | 0.17 | 0.18 | 0.17 | 81440 |
| 1742504700 | 0.12 | 0.005 | 4.35 | 0.12 | 0.12 | 0.12 | 1140 |
| 1742418300 | 0.115 | 0 | 0.00 | 0.115 | 0.115 | 0.115 | 0 |
| 1742331900 | 0.115 | 0.005 | 4.55 | 0.115 | 0.115 | 0.115 | 10000 |
| 1742245500 | 0.11 | 0 | 0.00 | 0.11 | 0.11 | 0.11 | 0 |
| 1741986300 | 0.11 | 0 | 0.00 | 0.11 | 0.11 | 0.11 | 12000 |
| 1741899900 | 0.11 | -0.01 | -8.33 | 0.13 | 0.13 | 0.11 | 14000 |
| 1741813500 | 0.12 | -0.01 | -7.69 | 0.12 | 0.12 | 0.12 | 4240 |
| 1741727100 | 0.13 | 0 | 0.00 | 0.13 | 0.13 | 0.13 | 500 |
| 1741640700 | 0.13 | 0 | 0.00 | 0.13 | 0.13 | 0.13 | 750 |
| 1741385100 | 0.13 | -0.01 | -7.14 | 0.13 | 0.13 | 0.13 | 1000 |
| 1741298700 | 0.14 | -0.01 | -6.67 | 0.14 | 0.14 | 0.14 | 500 |
| 1741212300 | 0.15 | -0.01 | -6.25 | 0.15 | 0.15 | 0.15 | 2500 |
| 1741125900 | 0.16 | 0 | 0.00 | 0.16 | 0.16 | 0.16 | 3000 |
| 1741039500 | 0.16 | 0 | 0.00 | 0.17 | 0.17 | 0.16 | 8000 |
| 1740780300 | 0.16 | 0.035 | 28.00 | 0.16 | 0.18 | 0.16 | 23700 |
| 1740693900 | 0.125 | 0.005 | 4.17 | 0.13 | 0.13 | 0.125 | 26100 |
| 1740607500 | 0.12 | -0.02 | -14.29 | 0.145 | 0.145 | 0.12 | 125200 |
| 1740521100 | 0.14 | 0 | 0.00 | 0.15 | 0.15 | 0.14 | 8000 |
| 1740434700 | 0.14 | 0 | 0.00 | 0.16 | 0.16 | 0.14 | 12381 |
| 1740175500 | 0.14 | -0.005 | -3.45 | 0.14 | 0.14 | 0.14 | 17000 |
| 1740089100 | 0.145 | -0.025 | -14.71 | 0.16 | 0.17 | 0.145 | 306950 |
| 1740002700 | 0.17 | 0 | 0.00 | 0.17 | 0.17 | 0.17 | 0 |
| 1739916300 | 0.17 | -0.03 | -15.00 | 0.17 | 0.175 | 0.17 | 10700 |
| 1739570700 | 0.2 | 0.01 | 5.26 | 0.2 | 0.21 | 0.2 | 30500 |
| 1739484300 | 0.19 | -0.01 | -5.00 | 0.2 | 0.2 | 0.19 | 4500 |
| 1739397900 | 0.2 | 0.01 | 5.26 | 0.19 | 0.2 | 0.19 | 16225 |
| 1739311500 | 0.19 | -0.05 | -20.83 | 0.23 | 0.23 | 0.19 | 63000 |
| 1739225100 | 0.24 | 0.03 | 14.29 | 0.24 | 0.24 | 0.24 | 17700 |
| 1738965900 | 0.21 | 0.01 | 5.00 | 0.21 | 0.21 | 0.2 | 76250 |
| 1738879500 | 0.2 | -0.01 | -4.76 | 0.225 | 0.225 | 0.2 | 30500 |
| 1738793100 | 0.21 | -0.015 | -6.67 | 0.215 | 0.225 | 0.21 | 26000 |
| 1738706700 | 0.225 | -0.015 | -6.25 | 0.23 | 0.23 | 0.21 | 100720 |
| 1738620300 | 0.24 | -0.015 | -5.88 | 0.255 | 0.255 | 0.235 | 10500 |
| 1738361100 | 0.255 | 0.045 | 21.43 | 0.215 | 0.255 | 0.215 | 130700 |
| 1738274700 | 0.21 | -0.01 | -4.55 | 0.24 | 0.24 | 0.21 | 52100 |
| 1738188300 | 0.22 | -0.03 | -12.00 | 0.24 | 0.245 | 0.22 | 25356 |
| 1738101900 | 0.25 | -0.015 | -5.66 | 0.27 | 0.27 | 0.25 | 26500 |
| 1738015500 | 0.265 | 0.015 | 6.00 | 0.255 | 0.265 | 0.255 | 22600 |
| 1737756300 | 0.25 | -0.005 | -1.96 | 0.255 | 0.26 | 0.25 | 45410 |
| 1737669900 | 0.255 | -0.02 | -7.27 | 0.28 | 0.28 | 0.255 | 44100 |
| 1737583500 | 0.275 | 0.005 | 1.85 | 0.265 | 0.275 | 0.25 | 25956 |
| 1737497100 | 0.27 | -0.02 | -6.90 | 0.28 | 0.28 | 0.25 | 46114 |
| 1737410700 | 0.29 | 0.0050001 | 1.75 | 0.29 | 0.315 | 0.29 | 44620 |
| 1737151500 | 0.2849999 | -0.015 | -5.00 | 0.29 | 0.295 | 0.265 | 37120 |
| 1737065100 | 0.3 | 0.03 | 11.11 | 0.28 | 0.31 | 0.28 | 294610 |
| 1736978700 | 0.27 | -0.025 | -8.47 | 0.295 | 0.3 | 0.27 | 37000 |
| 1736892300 | 0.295 | 0.0100001 | 3.51 | 0.3 | 0.3 | 0.295 | 30500 |
| 1736805900 | 0.2849999 | -0.015 | -5.00 | 0.27 | 0.2849999 | 0.265 | 22870 |
| 1736546700 | 0.3 | -0.02 | -6.25 | 0.29 | 0.3 | 0.26 | 30300 |
| 1736460300 | 0.32 | 0.05 | 18.52 | 0.32 | 0.32 | 0.32 | 43200 |
| 1736373900 | 0.27 | -0.04 | -12.90 | 0.3 | 0.3 | 0.27 | 21044 |
| 1736287500 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 0 |
| 1736201100 | 0.31 | 0.01 | 3.33 | 0.31 | 0.31 | 0.28 | 38787 |
| 1735941900 | 0.3 | -0.04 | -11.76 | 0.32 | 0.32 | 0.3 | 22807 |
| 1735855500 | 0.34 | 0.04 | 13.33 | 0.3 | 0.34 | 0.29 | 45000 |
| 1735682700 | 0.3 | -0.04 | -11.76 | 0.33 | 0.33 | 0.29 | 17500 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
