Australian Silica Quartz Group Ltd (PK) (BXRDF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | -0.0115 | -44.7470817121 | 0.0257 | 0.0257 | 0.0142 | 5175 | 0.02035459 | CS |
| 12 | -0.0073 | -33.9534883721 | 0.0215 | 0.03 | 0.0142 | 5769 | 0.02040717 | CS |
| 26 | -0.01145 | -44.6393762183 | 0.02565 | 0.03 | 0.0142 | 4355 | 0.020411 | CS |
| 52 | -0.0058 | -29 | 0.02 | 0.03 | 0.0142 | 3994 | 0.02045039 | CS |
| 156 | -0.0758 | -84.2222222222 | 0.09 | 0.1258 | 0.0142 | 3389 | 0.03311601 | CS |
| 260 | -0.0258 | -64.5 | 0.04 | 0.16 | 0.0142 | 4470 | 0.06391861 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733264940 | 0.0142 | 0 | 0.00 | 0.0142 | 0.0142 | 0.0142 | 0 |
| 1733178540 | 0.0142 | 0 | 0.00 | 0.0142 | 0.0142 | 0.0142 | 0 |
| 1732919340 | 0.0142 | 0 | 0.00 | 0.0142 | 0.0142 | 0.0142 | 0 |
| 1732746540 | 0.0142 | 0 | 0.00 | 0.0142 | 0.0142 | 0.0142 | 0 |
| 1732660140 | 0.0142 | -0.0038 | -21.11 | 0.0142 | 0.0142 | 0.0142 | 1200 |
| 1732573260 | 0.018 | 0 | 0.00 | 0.018 | 0.018 | 0.018 | 0 |
| 1732314060 | 0.018 | 0 | 0.00 | 0.018 | 0.018 | 0.018 | 0 |
| 1732227660 | 0.018 | 0 | 0.00 | 0.018 | 0.018 | 0.018 | 0 |
| 1732141260 | 0.018 | 0 | 0.00 | 0.018 | 0.018 | 0.018 | 0 |
| 1732054860 | 0.018 | 0 | 0.00 | 0.018 | 0.018 | 0.018 | 0 |
| 1731968460 | 0.018 | 0 | 0.00 | 0.018 | 0.018 | 0.018 | 0 |
| 1731709260 | 0.018 | -0.0049 | -21.40 | 0.018 | 0.018 | 0.018 | 10000 |
| 1731623340 | 0.0229 | 0 | 0.00 | 0.0229 | 0.0229 | 0.0229 | 0 |
| 1731536940 | 0.0229 | 0 | 0.00 | 0.0229 | 0.0229 | 0.0229 | 0 |
| 1731450540 | 0.0229 | 0 | 0.00 | 0.0229 | 0.0229 | 0.0229 | 0 |
| 1731364140 | 0.0229 | 0 | 0.00 | 0.0229 | 0.0229 | 0.0229 | 0 |
| 1731104940 | 0.0229 | 0 | 0.00 | 0.0229 | 0.0229 | 0.0229 | 0 |
| 1731018540 | 0.0229 | -0.0009 | -3.78 | 0.0229 | 0.0229 | 0.0229 | 2000 |
| 1730931600 | 0.0238 | -0.002 | -7.75 | 0.0257 | 0.0257 | 0.0238 | 7500 |
| 1730845680 | 0.0258 | -0.0007 | -2.64 | 0.0258 | 0.0258 | 0.0258 | 3000 |
| 1730755620 | 0.0265 | 0 | 0.00 | 0.0265 | 0.0265 | 0.0265 | 0 |
| 1730496420 | 0.0265 | 0.0071 | 36.60 | 0.0265 | 0.0265 | 0.0265 | 2500 |
| 1730409900 | 0.0194 | 0 | 0.00 | 0.0194 | 0.0194 | 0.0194 | 0 |
| 1730323500 | 0.0194 | 0 | 0.00 | 0.0194 | 0.0194 | 0.0194 | 0 |
| 1730237100 | 0.0194 | 0 | 0.00 | 0.0194 | 0.0194 | 0.0194 | 0 |
| 1730150700 | 0.0194 | 0 | 0.00 | 0.0194 | 0.0194 | 0.0194 | 0 |
| 1729891500 | 0.0194 | 0 | 0.00 | 0.0194 | 0.0194 | 0.0194 | 0 |
| 1729805100 | 0.0194 | 0 | 0.00 | 0.0194 | 0.0194 | 0.0194 | 0 |
| 1729718700 | 0.0194 | 0 | 0.00 | 0.0194 | 0.0194 | 0.0194 | 0 |
| 1729632300 | 0.0194 | 0.0026 | 15.48 | 0.0194 | 0.0194 | 0.0194 | 10004 |
| 1729545600 | 0.0168 | 0 | 0.00 | 0.0168 | 0.0168 | 0.0168 | 13000 |
| 1729286880 | 0.0168 | 0 | 0.00 | 0.0168 | 0.0168 | 0.0168 | 0 |
| 1729200480 | 0.0168 | 0 | 0.00 | 0.0168 | 0.0168 | 0.0168 | 0 |
| 1729114080 | 0.0168 | 0 | 0.00 | 0.0168 | 0.0168 | 0.0168 | 0 |
| 1729027680 | 0.0168 | -0.006 | -26.32 | 0.0168 | 0.0168 | 0.0168 | 5000 |
| 1728941220 | 0.0228 | -0.0072 | -24.00 | 0.0202 | 0.0228 | 0.0202 | 13000 |
| 1728681600 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1728595200 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1728508800 | 0.03 | 0.0149 | 98.68 | 0.02866 | 0.03 | 0.02866 | 6000 |
| 1728422820 | 0.0151 | 0 | 0.00 | 0.0151 | 0.0151 | 0.0151 | 0 |
| 1728336420 | 0.0151 | 0 | 0.00 | 0.0151 | 0.0151 | 0.0151 | 0 |
| 1728077220 | 0.0151 | -0.0043 | -22.16 | 0.01715 | 0.01715 | 0.0151 | 5659 |
| 1727990760 | 0.0194 | 0 | 0.00 | 0.0194 | 0.0194 | 0.0194 | 20000 |
| 1727904180 | 0.0194 | 0 | 0.00 | 0.0194 | 0.0194 | 0.0194 | 0 |
| 1727817780 | 0.0194 | 0 | 0.00 | 0.0194 | 0.0194 | 0.0194 | 0 |
| 1727731380 | 0.0194 | -0.0069 | -26.24 | 0.0194 | 0.0194 | 0.0194 | 6111 |
| 1727472000 | 0.0263 | 0.0056 | 27.05 | 0.0263 | 0.0263 | 0.0263 | 1111 |
| 1727386200 | 0.0207 | -0.0017 | -7.59 | 0.0207 | 0.0207 | 0.0207 | 500 |
| 1727299200 | 0.0224 | 0 | 0.00 | 0.0224 | 0.0224 | 0.0224 | 100 |
| 1727212860 | 0.0224 | 0 | 0.00 | 0.0224 | 0.0224 | 0.0224 | 0 |
| 1727126460 | 0.0224 | 0 | 0.00 | 0.0224 | 0.0224 | 0.0224 | 0 |
| 1726867260 | 0.0224 | 0 | 0.00 | 0.0224 | 0.0224 | 0.0224 | 0 |
| 1726780860 | 0.0224 | 0 | 0.00 | 0.0224 | 0.0224 | 0.0224 | 0 |
| 1726694460 | 0.0224 | 0.0009001 | 4.19 | 0.0224 | 0.0224 | 0.0224 | 2500 |
| 1726608240 | 0.0214999 | -0.0007 | -3.15 | 0.0214999 | 0.0214999 | 0.0214999 | 435 |
| 1726497000 | 0.0222 | 0 | 0.00 | 0.0222 | 0.0222 | 0.0222 | 0 |
| 1726237800 | 0.0222 | 0 | 0.00 | 0.0222 | 0.0222 | 0.0222 | 0 |
| 1726151400 | 0.0222 | 0 | 0.00 | 0.0222 | 0.0222 | 0.0222 | 0 |
| 1726065000 | 0.0222 | 0 | 0.00 | 0.0222 | 0.0222 | 0.0222 | 0 |
| 1725978600 | 0.0222 | 0 | 0.00 | 0.0222 | 0.0222 | 0.0222 | 0 |
| 1725892200 | 0.0222 | 0 | 0.00 | 0.0222 | 0.0222 | 0.0222 | 0 |
| 1725633000 | 0.0222 | 0 | 0.00 | 0.0222 | 0.0222 | 0.0222 | 0 |
| 1725546600 | 0.0222 | 0 | 0.00 | 0.0222 | 0.0222 | 0.0222 | 0 |
| 1725460200 | 0.0222 | 0 | 0.00 | 0.0222 | 0.0222 | 0.0222 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
