Bakken Water Transfer Services Inc (PK) (BWTX)
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 | -0.002575 | -6.04815032296 | 0.042575 | 0.05 | 0.04 | 17746 | 0.04143811 | CS |
| 4 | -0.0042 | -9.50226244344 | 0.0442 | 0.0975 | 0.037 | 34912 | 0.05826304 | CS |
| 12 | -0.005 | -11.1111111111 | 0.045 | 0.0975 | 0.012 | 34369 | 0.04534025 | CS |
| 26 | 0.023775 | 146.533127889 | 0.016225 | 0.0975 | 0.012 | 36751 | 0.03506629 | CS |
| 52 | 0.02436 | 155.754475703 | 0.01564 | 0.0975 | 0.0013 | 30125 | 0.03247042 | CS |
| 156 | 0.01555 | 63.5991820041 | 0.02445 | 0.0975 | 0.0013 | 22752 | 0.02678391 | CS |
| 260 | 0.022 | 122.222222222 | 0.018 | 0.8099 | 0.0013 | 46082 | 0.04758715 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741645740 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1741386540 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1741300140 | 0.04 | -0.01 | -20.00 | 0.04304 | 0.04304 | 0.04 | 30387 |
| 1741213200 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1741126800 | 0.05 | 0.00243 | 5.11 | 0.042575 | 0.05 | 0.042575 | 5104 |
| 1741040460 | 0.04757 | 0 | 0.00 | 0.04757 | 0.04757 | 0.04757 | 0 |
| 1740781260 | 0.04757 | 0.00357 | 8.11 | 0.037 | 0.04757 | 0.037 | 9400 |
| 1740695340 | 0.044 | -0.016 | -26.67 | 0.05 | 0.06 | 0.044 | 109930 |
| 1740608880 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1740522480 | 0.06 | -0.02 | -25.00 | 0.05 | 0.065 | 0.05 | 39220 |
| 1740435600 | 0.08 | -0.004 | -4.76 | 0.08 | 0.08 | 0.08 | 7840 |
| 1740176400 | 0.084 | -0.006 | -6.67 | 0.085 | 0.08875 | 0.084 | 25150 |
| 1740090480 | 0.09 | 0.0325 | 56.52 | 0.07375 | 0.0975 | 0.07375 | 69265 |
| 1740003960 | 0.0575 | 0.0015 | 2.68 | 0.06 | 0.06 | 0.0575 | 33178 |
| 1739917740 | 0.056 | 0.0084 | 17.65 | 0.05 | 0.056 | 0.0485 | 83891 |
| 1739572020 | 0.0476 | -0.0044 | -8.46 | 0.044 | 0.0476 | 0.044 | 410 |
| 1739485320 | 0.052 | 0.005 | 10.64 | 0.05195 | 0.052 | 0.05065 | 50805 |
| 1739398920 | 0.047 | 0.0028 | 6.33 | 0.047 | 0.047 | 0.047 | 21183 |
| 1739312940 | 0.0442 | 0.000125 | 0.28 | 0.0442 | 0.0442 | 0.0442 | 3000 |
| 1739226360 | 0.044075 | 0 | 0.00 | 0.044075 | 0.044075 | 0.044075 | 0 |
| 1738967160 | 0.044075 | 0.00045 | 1.03 | 0.043625 | 0.044075 | 0.043625 | 3400 |
| 1738880400 | 0.043625 | -0.00225 | -4.90 | 0.047 | 0.047 | 0.043625 | 16400 |
| 1738794000 | 0.045875 | 0.00474 | 11.52 | 0.0425 | 0.045875 | 0.0425 | 11000 |
| 1738708140 | 0.041135 | 0 | 0.00 | 0.041135 | 0.041135 | 0.041135 | 0 |
| 1738621740 | 0.041135 | 0.003435 | 9.11 | 0.041525 | 0.041525 | 0.041135 | 6175 |
| 1738362000 | 0.0377 | -0.0023 | -5.75 | 0.0377 | 0.0377 | 0.0377 | 500 |
| 1738276080 | 0.04 | 0.004 | 11.11 | 0.04 | 0.04 | 0.04 | 86685 |
| 1738189740 | 0.036 | -0.0065 | -15.29 | 0.037 | 0.037 | 0.036 | 11022 |
| 1738103040 | 0.0425 | 0 | 0.00 | 0.0425 | 0.0425 | 0.0425 | 0 |
| 1738016640 | 0.0425 | 0 | 0.00 | 0.0425 | 0.0425 | 0.0425 | 0 |
| 1737757440 | 0.0425 | 0.0094 | 28.40 | 0.035 | 0.0425 | 0.035 | 244 |
| 1737671340 | 0.0331 | 0 | 0.00 | 0.0331 | 0.0331 | 0.0331 | 0 |
| 1737584940 | 0.0331 | 0 | 0.00 | 0.0331 | 0.0331 | 0.0331 | 0 |
| 1737498540 | 0.0331 | 0.0011 | 3.44 | 0.05 | 0.059 | 0.0331 | 46464 |
| 1737152520 | 0.032 | 0 | 0.00 | 0.032 | 0.032 | 0.032 | 0 |
| 1737066120 | 0.032 | 0 | 0.00 | 0.032 | 0.032 | 0.032 | 0 |
| 1736979720 | 0.032 | -0.026 | -44.83 | 0.0438 | 0.0438 | 0.031 | 4140 |
| 1736893380 | 0.058 | 0.03 | 107.14 | 0.0277 | 0.058 | 0.0277 | 2200 |
| 1736806920 | 0.028 | 0 | 0.00 | 0.028 | 0.028 | 0.028 | 0 |
| 1736547720 | 0.028 | -0.0108 | -27.84 | 0.0277 | 0.0559 | 0.0277 | 105044 |
| 1736375340 | 0.0388 | 0 | 0.00 | 0.0388 | 0.0388 | 0.0388 | 19685 |
| 1736288760 | 0.0388 | 0 | 0.00 | 0.0388 | 0.0388 | 0.0388 | 0 |
| 1736202360 | 0.0388 | -0.0017 | -4.20 | 0.03795 | 0.0508 | 0.0252 | 29200 |
| 1735942980 | 0.0405 | 0.0055 | 15.71 | 0.041805 | 0.041805 | 0.0405 | 3000 |
| 1735856700 | 0.035 | 0.00845 | 31.83 | 0.035 | 0.035 | 0.035 | 300 |
| 1735683600 | 0.02655 | 0 | 0.00 | 0.02655 | 0.02655 | 0.02655 | 0 |
| 1735597200 | 0.02655 | 0 | 0.00 | 0.02655 | 0.02655 | 0.02655 | 0 |
| 1735338000 | 0.02655 | -0.01335 | -33.46 | 0.03075 | 0.03075 | 0.02655 | 2500 |
| 1735252020 | 0.0399 | 0.00365 | 10.07 | 0.0325 | 0.0399 | 0.012 | 240785 |
| 1735078800 | 0.03625 | 0 | 0.00 | 0.03625 | 0.03625 | 0.03625 | 0 |
| 1734992400 | 0.03625 | -0.001875 | -4.92 | 0.03625 | 0.03625 | 0.03625 | 1000 |
| 1734733200 | 0.038125 | -0.001875 | -4.69 | 0.04 | 0.04 | 0.038125 | 900 |
| 1734646800 | 0.04 | 0.0075 | 23.08 | 0.04 | 0.04 | 0.04 | 5100 |
| 1734560940 | 0.0325 | -0.0055 | -14.47 | 0.0325 | 0.0325 | 0.0325 | 30000 |
| 1734474360 | 0.038 | -0.017 | -30.91 | 0.045 | 0.05249 | 0.035 | 157134 |
| 1734388140 | 0.055 | -0.005 | -8.33 | 0.07 | 0.08 | 0.045 | 45736 |
| 1734128940 | 0.06 | 0.025 | 71.43 | 0.06 | 0.06 | 0.06 | 2000 |
| 1734042480 | 0.035 | -0.0031 | -8.14 | 0.04 | 0.0711 | 0.035 | 186730 |
| 1733955900 | 0.0381 | 0.0031 | 8.86 | 0.0275 | 0.0381 | 0.0275 | 109408 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
