Baic Motor Corporation Ltd (PK) (BMCLF)
USOTC
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 | 0 | 0.30425 | 0.30425 | 0.30425 | 1200 | 0.30425 | CS |
| 4 | 0.01575 | 5.45927209705 | 0.2885 | 0.30425 | 0.2781 | 5098 | 0.28712529 | CS |
| 12 | 0.01565 | 5.42273042273 | 0.2886 | 0.34 | 0.26665 | 19812 | 0.32469278 | CS |
| 26 | 0.04135 | 15.7284138456 | 0.2629 | 0.34 | 0.2395 | 14158 | 0.31960931 | CS |
| 52 | 0.02495 | 8.93304690297 | 0.2793 | 0.34 | 0.2395 | 7699 | 0.3007542 | CS |
| 156 | -0.17885 | -37.0213206375 | 0.4831 | 0.4831 | 0.2102 | 6352 | 0.30721158 | CS |
| 260 | -0.32775 | -51.8591772152 | 0.632 | 0.632 | 0.2102 | 17013 | 0.37969533 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735078800 | 0.30425 | 0 | 0.00 | 0.30425 | 0.30425 | 0.30425 | 0 |
| 1734992400 | 0.30425 | 0 | 0.00 | 0.30425 | 0.30425 | 0.30425 | 0 |
| 1734733200 | 0.30425 | 0.01525 | 5.28 | 0.30425 | 0.30425 | 0.30425 | 1200 |
| 1734647340 | 0.289 | 0 | 0.00 | 0.289 | 0.289 | 0.289 | 0 |
| 1734560940 | 0.289 | 0.0109 | 3.92 | 0.289 | 0.289 | 0.289 | 1092 |
| 1734474540 | 0.2781 | 0 | 0.00 | 0.2781 | 0.2781 | 0.2781 | 0 |
| 1734388140 | 0.2781 | -0.015351 | -5.23 | 0.2781 | 0.2781 | 0.2781 | 10000 |
| 1734128400 | 0.293451 | 0 | 0.00 | 0.293451 | 0.293451 | 0.293451 | 0 |
| 1734042000 | 0.293451 | 0 | 0.00 | 0.293451 | 0.293451 | 0.293451 | 0 |
| 1733955600 | 0.293451 | 0 | 0.00 | 0.293451 | 0.293451 | 0.293451 | 0 |
| 1733869200 | 0.293451 | 0 | 0.00 | 0.293451 | 0.293451 | 0.293451 | 0 |
| 1733782800 | 0.293451 | 0 | 0.00 | 0.293451 | 0.293451 | 0.293451 | 0 |
| 1733523600 | 0.293451 | 0.004951 | 1.72 | 0.29271 | 0.293451 | 0.29271 | 10000 |
| 1733437500 | 0.2885 | -0.01207 | -4.02 | 0.2885 | 0.2885 | 0.2885 | 3200 |
| 1733351100 | 0.30057 | 0 | 0.00 | 0.30057 | 0.30057 | 0.30057 | 0 |
| 1733264700 | 0.30057 | 0 | 0.00 | 0.30057 | 0.30057 | 0.30057 | 0 |
| 1733178300 | 0.30057 | 0 | 0.00 | 0.30057 | 0.30057 | 0.30057 | 0 |
| 1732919100 | 0.30057 | 0 | 0.00 | 0.30057 | 0.30057 | 0.30057 | 0 |
| 1732746300 | 0.30057 | 0 | 0.00 | 0.30057 | 0.30057 | 0.30057 | 0 |
| 1732659900 | 0.30057 | 0 | 0.00 | 0.30057 | 0.30057 | 0.30057 | 0 |
| 1732573500 | 0.30057 | 0 | 0.00 | 0.30057 | 0.30057 | 0.30057 | 0 |
| 1732314300 | 0.30057 | 0 | 0.00 | 0.30057 | 0.30057 | 0.30057 | 0 |
| 1732227900 | 0.30057 | 0.00732 | 2.50 | 0.30057 | 0.30057 | 0.30057 | 4055 |
| 1732141560 | 0.29325 | 0 | 0.00 | 0.29325 | 0.29325 | 0.29325 | 0 |
| 1732055160 | 0.29325 | 0 | 0.00 | 0.29325 | 0.29325 | 0.29325 | 0 |
| 1731968760 | 0.29325 | 0 | 0.00 | 0.29325 | 0.29325 | 0.29325 | 0 |
| 1731709560 | 0.29325 | 0 | 0.00 | 0.29325 | 0.29325 | 0.29325 | 0 |
| 1731623160 | 0.29325 | 0 | 0.00 | 0.29325 | 0.29325 | 0.29325 | 0 |
| 1731536760 | 0.29325 | -0.00345 | -1.16 | 0.29325 | 0.29325 | 0.29325 | 1900 |
| 1731450480 | 0.2967 | -0.0128 | -4.14 | 0.2967 | 0.2967 | 0.2967 | 800 |
| 1731363600 | 0.3095 | 0.0295 | 10.54 | 0.28986 | 0.3095 | 0.28986 | 1000 |
| 1731104880 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 0 |
| 1731018480 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 0 |
| 1730932080 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 0 |
| 1730845680 | 0.28 | 0.01335 | 5.01 | 0.28 | 0.28 | 0.28 | 20000 |
| 1730755680 | 0.26665 | 0 | 0.00 | 0.26665 | 0.26665 | 0.26665 | 0 |
| 1730496480 | 0.26665 | 0 | 0.00 | 0.26665 | 0.26665 | 0.26665 | 0 |
| 1730410080 | 0.26665 | 0 | 0.00 | 0.26665 | 0.26665 | 0.26665 | 0 |
| 1730323680 | 0.26665 | 0 | 0.00 | 0.26665 | 0.26665 | 0.26665 | 0 |
| 1730237280 | 0.26665 | 0 | 0.00 | 0.26665 | 0.26665 | 0.26665 | 0 |
| 1730150880 | 0.26665 | -0.07335 | -21.57 | 0.27 | 0.27 | 0.26665 | 10600 |
| 1729891200 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 0 |
| 1729804800 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 0 |
| 1729718400 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 0 |
| 1729632000 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 0 |
| 1729545600 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 0 |
| 1729286400 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 0 |
| 1729200000 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 0 |
| 1729113600 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 0 |
| 1729027200 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 0 |
| 1728940800 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 0 |
| 1728681600 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 0 |
| 1728595200 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 0 |
| 1728508800 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 0 |
| 1728422400 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 0 |
| 1728336000 | 0.34 | 0.088 | 34.92 | 0.2886 | 0.34 | 0.2886 | 173900 |
| 1728077400 | 0.252 | 0 | 0.00 | 0.252 | 0.252 | 0.252 | 0 |
| 1727991000 | 0.252 | 0 | 0.00 | 0.252 | 0.252 | 0.252 | 0 |
| 1727904600 | 0.252 | 0 | 0.00 | 0.252 | 0.252 | 0.252 | 0 |
| 1727818200 | 0.252 | 0 | 0.00 | 0.252 | 0.252 | 0.252 | 0 |
| 1727731800 | 0.252 | 0 | 0.00 | 0.252 | 0.252 | 0.252 | 0 |
| 1727472600 | 0.252 | 0 | 0.00 | 0.252 | 0.252 | 0.252 | 0 |
| 1727386200 | 0.252 | 0.0005 | 0.20 | 0.252 | 0.252 | 0.252 | 10000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
