ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Basin Uranium Corporation (PK)

Basin Uranium Corporation (PK) (BURCF)

0.152
-0.0032
(-2.06%)
Closed December 05 4:00PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
1-0.02805-15.57900583170.180050.18220.146240500.17041766CS
4-0.019-11.11111111110.1710.210.146165190.18084991CS
12-0.013-7.878787878790.1650.220.146202090.17849566CS
26-0.275783-64.46796623520.4277830.4313490.143405000.24614836CS
52-0.1119-42.4024251610.26390.5410.143512280.3071536CS
156-2.7336-94.73246465212.88562.88560.0976344820.51656397CS
260-2.7336-94.73246465212.88562.88560.0976344820.51656397CS

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

DateCloseChangeChange %OpenHighLowVolume
17333509800.1552-0.0048-3.000.1460.16760.1464298
17332647000.16-0.0191-10.660.18040.18040.15612428200
17331781800.17910.003151.790.16930.17910.16932145
17329182000.175950.005953.500.18004990.18220.1759561558
17327465400.17-0.01828-9.710.18270.18270.179571
17326601400.18828-0.00442-2.290.19310.19310.188285603
17325735600.19270.01538.620.190.19270.1899525725
17323140000.1774-0.0126-6.630.190.1990.17743200
17322279000.190.01600019.200.19710.19710.181528222
17321417400.173999900.000.18550.18550.173999920000
17320548000.1739999-0.016-8.420.1870.1870.17399993900
17319686400.1900.000.1990.1990.17910900
17317092600.1900.000.190.190.195000
17316228000.190.0052.700.20499990.210.1929958
17315367600.18500.000.1850.188950.182526350
17314504800.1850.00010.050.190550.190550.18434500
17313636000.18490.01398.130.17780.18490.17520870
17311044000.171-0.0147-7.920.1750.17850.1714787
17310185400.18570.00844.740.1710.190.17119066
17309316000.1773-0.0087-4.680.19550.19550.176416597
17308456800.1860.0052.760.190.190.18029992950
17307591600.181-0.0036-1.950.1710.1810.1717500
17304964200.1845999-0.0069-3.600.190.190.180721090
17304097800.1915-0.0038-1.950.19780.19780.1916938
17303235000.1953-0.0051-2.540.18390.19840.183914401
17302372800.2004-0.0105-4.980.220.220.189325797
17301508800.21090.01115.560.202550.21090.189333539
17298915000.19980.01286.840.20.20320.187235719
17298051600.1870.013357.690.168860.1880.1688653527
17297189400.173650.00895.400.17110.173650.1615441
17296323000.16475-0.01495-8.320.166980.166980.164723775
17295456000.17970.001410.790.17490.18870.17499271
17292864000.178290.0162910.060.20320.20320.172999947193
17292000000.162-0.014-7.950.1760.1760.1654885
17291139600.1760.00400012.330.16533990.1760.1697702
17290276800.1719999-0.0093-5.130.20320.20320.161148306
17289412200.18130.01015.900.18250.18250.17530970
17286819000.1712-0.0088-4.890.180.180.165635782
17285955600.180.0052.860.20160.20160.161145611
17285088000.1750.004052.370.175550.175550.17051873
17284224000.1709500.000.170950.170950.170950
17283360000.170950.001951.150.18010.18010.170951350
17280772200.1695.0E-50.030.16970.18050.16931743
17279907600.168950.008955.590.168950.168950.16895270
17279040000.160.00030.190.17010.17560990.1619270
17278181400.1597-0.0098-5.780.1530.17710.15354200
17277313800.1695-0.0129-7.070.1530.178850.1537536
17274720000.18240.012057.070.1530.18240.15324625
17273862000.17035-0.00545-3.100.1770.17710.16517750
17272992000.17580.00482.810.17150.17580.1715641
17272128000.1710.00060.350.1530.17340.1534270
17271269400.1704-0.0067-3.780.15750.1710.15312135
17268672000.17710.0063.510.163080.17710.163083740
17267812200.17110.00110.650.17990.17990.1613725
17266944600.17-0.0077-4.330.1530.1920.1535770
17266082400.1777-0.0003-0.170.20680.20680.17772007
17265217200.1780.0084.710.170.1840.178140
17262629400.170.0053.030.18390.18390.173999
17261765400.16500.000.1650.16980.1658215
17260901400.165-0.01763-9.650.18590.18590.16515100
17260035000.18262990.00762994.360.18262990.18262990.180452475
17259171600.175-0.00815-4.450.21020.21020.17522222
17256580200.183150.003151.750.183150.183150.183159505
17255714400.18-0.0039-2.120.1813470.1813470.1811355