Gold Bull Resources Corp (GBRC)
TSXV
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 | -0.015 | -3.8961038961 | 0.385 | 0.405 | 0.37 | 9630 | 0.39139148 | CS |
| 4 | -0.19 | -33.9285714286 | 0.56 | 0.56 | 0.37 | 11902 | 0.42324167 | CS |
| 12 | -0.09 | -19.5652173913 | 0.46 | 0.6 | 0.37 | 21121 | 0.44168965 | CS |
| 26 | 0.035 | 10.447761194 | 0.335 | 0.6 | 0.24 | 22304 | 0.41739201 | CS |
| 52 | 0.315 | 572.727272727 | 0.055 | 0.6 | 0.03 | 42026 | 0.19078362 | CS |
| 156 | 0.11 | 42.3076923077 | 0.26 | 0.6 | 0.03 | 129141 | 0.13087807 | CS |
| 260 | -0.15 | -28.8461538462 | 0.52 | 0.71 | 0.03 | 119140 | 0.19411581 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722030000 | 0.37 | 0 | 0.00 | 0.37 | 0.37 | 0.37 | 0 |
| 1721943600 | 0.37 | -0.03 | -7.50 | 0.37 | 0.37 | 0.37 | 4150 |
| 1721857200 | 0.4 | 0.01 | 2.56 | 0.4 | 0.405 | 0.4 | 26000 |
| 1721770800 | 0.39 | 0.005 | 1.30 | 0.395 | 0.395 | 0.39 | 6000 |
| 1721684400 | 0.385 | 0.005 | 1.32 | 0.385 | 0.385 | 0.385 | 2000 |
| 1721425200 | 0.38 | -0.025 | -6.17 | 0.385 | 0.385 | 0.38 | 10000 |
| 1721338800 | 0.405 | 0.005 | 1.25 | 0.4099999 | 0.4099999 | 0.405 | 3700 |
| 1721252400 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1721166000 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 18169 |
| 1721079600 | 0.4 | -0.04 | -9.09 | 0.4099999 | 0.4099999 | 0.4 | 33817 |
| 1720820400 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.44 | 194 |
| 1720734000 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.44 | 0 |
| 1720647600 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.44 | 500 |
| 1720561200 | 0.44 | -0.01 | -2.22 | 0.44 | 0.44 | 0.44 | 1500 |
| 1720474800 | 0.45 | -0.03 | -6.25 | 0.45 | 0.45 | 0.45 | 22500 |
| 1720215600 | 0.48 | -0.08 | -14.29 | 0.48 | 0.48 | 0.455 | 38000 |
| 1720129200 | 0.56 | 0 | 0.00 | 0.56 | 0.56 | 0.56 | 0 |
| 1720042800 | 0.56 | 0 | 0.00 | 0.56 | 0.56 | 0.56 | 100 |
| 1719956400 | 0.56 | 0 | 0.00 | 0.56 | 0.56 | 0.56 | 0 |
| 1719610800 | 0.56 | 0 | 0.00 | 0.56 | 0.56 | 0.56 | 0 |
| 1719524400 | 0.56 | -0.04 | -6.67 | 0.485 | 0.56 | 0.485 | 2500 |
| 1719438000 | 0.6 | 0.105 | 21.21 | 0.48 | 0.6 | 0.48 | 54500 |
| 1719351600 | 0.495 | 0.095 | 23.75 | 0.46 | 0.495 | 0.455 | 13130 |
| 1719265200 | 0.4 | -0.025 | -5.88 | 0.43 | 0.43 | 0.4 | 24013 |
| 1719006000 | 0.425 | -0.05 | -10.53 | 0.435 | 0.52 | 0.4099999 | 235300 |
| 1718919600 | 0.475 | 0.035 | 7.95 | 0.45 | 0.475 | 0.45 | 7380 |
| 1718833200 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.44 | 0 |
| 1718746800 | 0.44 | 0.01 | 2.33 | 0.43 | 0.44 | 0.43 | 12000 |
| 1718660400 | 0.43 | 0 | 0.00 | 0.43 | 0.43 | 0.43 | 0 |
| 1718401200 | 0.43 | 0 | 0.00 | 0.43 | 0.43 | 0.43 | 0 |
| 1718314800 | 0.43 | 0 | 0.00 | 0.43 | 0.43 | 0.43 | 0 |
| 1718228400 | 0.43 | 0.01 | 2.38 | 0.43 | 0.43 | 0.43 | 28500 |
| 1718142000 | 0.42 | -0.015 | -3.45 | 0.435 | 0.435 | 0.39 | 39500 |
| 1718055600 | 0.435 | -0.005 | -1.14 | 0.45 | 0.45 | 0.435 | 2000 |
| 1717796400 | 0.44 | 0.005 | 1.15 | 0.44 | 0.44 | 0.44 | 1001 |
| 1717710000 | 0.435 | 0.005 | 1.16 | 0.5 | 0.5 | 0.435 | 39600 |
| 1717623600 | 0.43 | 0 | 0.00 | 0.43 | 0.43 | 0.43 | 11 |
| 1717537200 | 0.43 | 0.01 | 2.38 | 0.425 | 0.43 | 0.425 | 14383 |
| 1717450800 | 0.42 | -0.03 | -6.67 | 0.44 | 0.44 | 0.42 | 14076 |
| 1717191600 | 0.45 | -0.05 | -10.00 | 0.48 | 0.48 | 0.45 | 4650 |
| 1717105200 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1717018800 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1716932400 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1716846000 | 0.5 | 0.06 | 13.64 | 0.485 | 0.5 | 0.485 | 6500 |
| 1716586800 | 0.44 | 0.02 | 4.76 | 0.44 | 0.44 | 0.44 | 5000 |
| 1716500400 | 0.42 | -0.02 | -4.55 | 0.4099999 | 0.42 | 0.4099999 | 6500 |
| 1716414000 | 0.44 | -0.02 | -4.35 | 0.45 | 0.45 | 0.44 | 71700 |
| 1716327600 | 0.46 | 0.06 | 15.00 | 0.42 | 0.46 | 0.42 | 55700 |
| 1715982000 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 450 |
| 1715895600 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 3500 |
| 1715809200 | 0.4 | -0.085 | -17.53 | 0.43 | 0.43 | 0.4 | 44000 |
| 1715722800 | 0.485 | 0 | 0.00 | 0.485 | 0.485 | 0.485 | 0 |
| 1715636400 | 0.485 | 0.035 | 7.78 | 0.43 | 0.485 | 0.43 | 14540 |
| 1715377200 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1715290800 | 0.45 | -0.015 | -3.23 | 0.46 | 0.46 | 0.45 | 11000 |
| 1715204400 | 0.465 | 0 | 0.00 | 0.465 | 0.465 | 0.465 | 0 |
| 1715118000 | 0.465 | 0.005 | 1.09 | 0.46 | 0.465 | 0.46 | 8500 |
| 1715031600 | 0.46 | 0 | 0.00 | 0.46 | 0.46 | 0.46 | 0 |
| 1714772400 | 0.46 | 0 | 0.00 | 0.46 | 0.46 | 0.46 | 500 |
| 1714686000 | 0.46 | -0.05 | -9.80 | 0.49 | 0.5 | 0.46 | 14535 |
| 1714599600 | 0.51 | 0.015 | 3.03 | 0.51 | 0.51 | 0.51 | 8843 |
| 1714513200 | 0.495 | -0.015 | -2.94 | 0.495 | 0.495 | 0.495 | 1500 |
| 1714426800 | 0.51 | 0.02 | 4.08 | 0.5 | 0.51 | 0.5 | 11000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
