Bancorp 34 Inc (QB) (BCTF)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1 | 0.826446280992 | 12.1 | 12.35 | 11.81 | 10006 | 12.23730162 | CS |
| 4 | 0.29 | 2.4349286314 | 11.91 | 12.35 | 11.4 | 7161 | 12.20419839 | CS |
| 12 | 0.48 | 4.09556313993 | 11.72 | 12.5 | 11.25 | 4440 | 11.83993193 | CS |
| 26 | 2.95 | 31.8918918919 | 9.25 | 12.5 | 9.25 | 5983 | 11.11398152 | CS |
| 52 | 2.55 | 26.4248704663 | 9.65 | 12.5 | 8.15 | 6139 | 10.17974887 | CS |
| 156 | -1.6 | -11.5942028986 | 13.8 | 17 | 7.56 | 3678 | 11.05325664 | CS |
| 260 | -10.85 | -47.0715835141 | 23.05 | 23.05 | 7.56 | 3708 | 11.20088127 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735942980 | 12.2 | 0.2 | 1.67 | 12.03 | 12.2 | 12.03 | 1960 |
| 1735856700 | 12 | 0.18 | 1.52 | 11.82 | 12.35 | 11.82 | 8614 |
| 1735683960 | 11.82 | -0.53 | -4.29 | 12.3 | 12.3 | 11.82 | 1734 |
| 1735597740 | 12.35 | 0.02 | 0.16 | 11.81 | 12.35 | 11.81 | 840 |
| 1735338000 | 12.33 | 0.52 | 4.40 | 12.1 | 12.35 | 11.81 | 28836 |
| 1735251600 | 11.81 | 0 | 0.00 | 11.81 | 11.81 | 11.81 | 0 |
| 1735078800 | 11.81 | 0 | 0.00 | 11.81 | 11.81 | 11.81 | 0 |
| 1734992400 | 11.81 | 0 | 0.00 | 11.81 | 11.81 | 11.81 | 0 |
| 1734733200 | 11.81 | -0.19 | -1.58 | 11.81 | 12 | 11.81 | 852 |
| 1734646800 | 12 | -0.08 | -0.66 | 12.1 | 12.3 | 11.91 | 8806 |
| 1734560940 | 12.08 | -0.02 | -0.12 | 11.81 | 12.08 | 11.81 | 4081 |
| 1734474360 | 12.095 | -0.21 | -1.67 | 11.81 | 12.095 | 11.81 | 435 |
| 1734388140 | 12.3 | 0.1 | 0.82 | 12 | 12.3 | 11.4 | 12494 |
| 1734128940 | 12.2 | 0 | 0.00 | 12.2 | 12.2 | 12.2 | 300 |
| 1734042300 | 12.2 | 0 | 0.00 | 12.2 | 12.2 | 12.2 | 0 |
| 1733955900 | 12.2 | 0 | 0.00 | 12.3 | 12.35 | 12.2 | 6807 |
| 1733869200 | 12.2 | -0.02 | -0.12 | 12.2 | 12.2 | 12.2 | 800 |
| 1733782800 | 12.215 | 0 | 0.00 | 12.215 | 12.215 | 12.215 | 0 |
| 1733523600 | 12.215 | 0.31 | 2.56 | 11.91 | 12.215 | 11.9 | 18489 |
| 1733437500 | 11.91 | -0.39 | -3.17 | 11.91 | 11.91 | 11.91 | 2102 |
| 1733350980 | 12.3 | 0.2 | 1.65 | 12.3 | 12.3 | 12.3 | 100 |
| 1733264700 | 12.1 | 0.19 | 1.60 | 11.95 | 12.1 | 11.91 | 2122 |
| 1733178180 | 11.91 | 0 | 0.00 | 11.8095 | 11.91 | 11.8095 | 1051 |
| 1732918200 | 11.91 | 0.21 | 1.79 | 11.91 | 11.91 | 11.91 | 100 |
| 1732746540 | 11.7 | -0.2 | -1.68 | 11.7 | 11.7 | 11.7 | 219 |
| 1732660140 | 11.9 | 0.1 | 0.85 | 11.8 | 11.9 | 11.7 | 729 |
| 1732573560 | 11.8 | 0.26 | 2.25 | 11.67 | 11.85 | 11.67 | 7434 |
| 1732314000 | 11.54 | -0.11 | -0.94 | 11.54 | 11.54 | 11.54 | 222 |
| 1732227900 | 11.65 | -0.04 | -0.34 | 11.65 | 11.65 | 11.65 | 201 |
| 1732141740 | 11.69 | 0.01 | 0.09 | 11.53 | 11.69 | 11.53 | 353 |
| 1732054800 | 11.68 | 0.03 | 0.26 | 11.65 | 11.68 | 11.65 | 1490 |
| 1731968640 | 11.65 | -0.1 | -0.85 | 11.56 | 11.68 | 11.3 | 3688 |
| 1731709260 | 11.75 | 0.19 | 1.64 | 11.75 | 11.75 | 11.7177 | 550 |
| 1731622800 | 11.56 | -0.12 | -1.03 | 11.85 | 11.85 | 11.56 | 7949 |
| 1731536760 | 11.68 | -0.02 | -0.19 | 11.68 | 11.68 | 11.68 | 1334 |
| 1731450480 | 11.7025 | 0.15 | 1.32 | 11.7025 | 11.7025 | 11.7025 | 217 |
| 1731363600 | 11.55 | -0.1 | -0.86 | 11.5 | 11.65 | 11.5 | 12641 |
| 1731104400 | 11.65 | 0.15 | 1.30 | 11.65 | 11.65 | 11.65 | 571 |
| 1731018540 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11.5 | 674 |
| 1730931600 | 11.5 | 0.15 | 1.32 | 11.49 | 11.5 | 11.445 | 900 |
| 1730845680 | 11.35 | 0.04 | 0.35 | 11.35 | 11.49 | 11.35 | 600 |
| 1730759160 | 11.31 | -0.14 | -1.22 | 11.31 | 11.31 | 11.31 | 647 |
| 1730496180 | 11.45 | 0 | 0.00 | 11.45 | 11.45 | 11.45 | 0 |
| 1730409780 | 11.45 | 0.07 | 0.62 | 11.45 | 11.45 | 11.35 | 14400 |
| 1730323500 | 11.38 | 0.1 | 0.89 | 11.4 | 11.45 | 11.38 | 5200 |
| 1730237280 | 11.28 | -0.67 | -5.61 | 11.71 | 11.95 | 11.27 | 36362 |
| 1730150880 | 11.95 | 0.11 | 0.95 | 11.95 | 11.95 | 11.95 | 100 |
| 1729891560 | 11.838 | 0 | 0.00 | 11.838 | 11.838 | 11.838 | 0 |
| 1729805160 | 11.838 | -0.16 | -1.35 | 11.52 | 12 | 11.5 | 2703 |
| 1729718940 | 12 | 0 | 0.00 | 11.26 | 12 | 11.26 | 6983 |
| 1729632300 | 12 | 0.3 | 2.56 | 12 | 12 | 12 | 168 |
| 1729545600 | 11.7 | -0.55 | -4.51 | 12.49 | 12.49 | 11.25 | 10431 |
| 1729286400 | 12.2531 | -0.1 | -0.80 | 12.4 | 12.4 | 12.2531 | 200 |
| 1729200000 | 12.3524 | 0.01 | 0.09 | 12.1875 | 12.5 | 12.1875 | 600 |
| 1729113960 | 12.3412 | -0.01 | -0.07 | 12.25 | 12.49 | 12.2204 | 3450 |
| 1729027680 | 12.35 | -0.04 | -0.32 | 12.35 | 12.35 | 12.23 | 700 |
| 1728941220 | 12.39 | 0.71 | 6.08 | 11.75 | 12.39 | 11.6875 | 825 |
| 1728681900 | 11.68 | -0.12 | -1.02 | 11.72 | 11.72 | 11.5875 | 910 |
| 1728595560 | 11.7999 | 0.05 | 0.42 | 11.5 | 11.7999 | 11.5 | 3110 |
| 1728508800 | 11.75 | 0.25 | 2.17 | 11.4 | 11.91 | 11.35 | 3390 |
| 1728422580 | 11.5 | 0.34 | 3.05 | 11.29 | 11.5 | 11.2 | 19847 |
| 1728336000 | 11.16 | -0.19 | -1.67 | 11.16 | 11.1925 | 11.16 | 17649 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
