BC Bud Corporation (PK) (BCBCF)
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 | 0.0017 | 2.48901903367 | 0.0683 | 0.116596 | 0.0683 | 29583 | 0.07771015 | CS |
| 4 | -0.0034 | -4.63215258856 | 0.0734 | 0.116596 | 0.06 | 14071 | 0.07483912 | CS |
| 12 | 0.055 | 366.666666667 | 0.015 | 0.116596 | 0.0112 | 18354 | 0.06061794 | CS |
| 26 | 0.047 | 204.347826087 | 0.023 | 0.116596 | 0.003 | 16606 | 0.05895936 | CS |
| 52 | 0.0544 | 348.717948718 | 0.0156 | 0.116596 | 0.003 | 26197 | 0.03989949 | CS |
| 156 | 0.0085 | 13.8211382114 | 0.0615 | 0.116596 | 0.003 | 20109 | 0.04305474 | CS |
| 260 | 0.0085 | 13.8211382114 | 0.0615 | 0.116596 | 0.003 | 20109 | 0.04305474 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737671220 | 0.07 | -0.00125 | -1.75 | 0.07 | 0.07 | 0.07 | 3500 |
| 1737584940 | 0.0712499 | 0 | 0.00 | 0.0712499 | 0.0712499 | 0.0712499 | 0 |
| 1737498540 | 0.0712499 | -0.01465 | -17.05 | 0.0868 | 0.116596 | 0.0712499 | 49344 |
| 1737152880 | 0.0859 | 0.0176 | 25.77 | 0.086612 | 0.0877 | 0.08455 | 39181 |
| 1737066420 | 0.0683 | 0.0083 | 13.83 | 0.0683 | 0.0683 | 0.0683 | 225 |
| 1736980140 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1736893740 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1736807340 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1736548140 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1736375340 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 850 |
| 1736288760 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1736202360 | 0.06 | -0.0067 | -10.04 | 0.06 | 0.06 | 0.06 | 10000 |
| 1735942980 | 0.0667 | -0.002025 | -2.95 | 0.06335 | 0.0667 | 0.06335 | 9600 |
| 1735856700 | 0.068725 | -0.007375 | -9.69 | 0.068725 | 0.068725 | 0.068725 | 2700 |
| 1735684140 | 0.0761 | 0 | 0.00 | 0.0761 | 0.0761 | 0.0761 | 0 |
| 1735597740 | 0.0761 | 0.0111 | 17.08 | 0.0734 | 0.0761 | 0.06688 | 670 |
| 1735337400 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1735251000 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1735078200 | 0.065 | -0.0013 | -1.96 | 0.065 | 0.065 | 0.065 | 10000 |
| 1734992400 | 0.0663 | 0 | 0.00 | 0.0663 | 0.0663 | 0.0663 | 0 |
| 1734733200 | 0.0663 | -0.0019 | -2.79 | 0.0663 | 0.0663 | 0.0663 | 100 |
| 1734646800 | 0.0682 | 0.00125 | 1.87 | 0.0682 | 0.0682 | 0.0682 | 1250 |
| 1734560940 | 0.06695 | -0.00495 | -6.88 | 0.0781 | 0.0781 | 0.06695 | 20000 |
| 1734474360 | 0.0719 | -0.0068 | -8.64 | 0.0719 | 0.0719 | 0.0719 | 1700 |
| 1734388140 | 0.0787 | -0.0091 | -10.36 | 0.0821 | 0.0821 | 0.0787 | 1960 |
| 1734128940 | 0.0878 | 0.0248 | 39.37 | 0.061 | 0.0878 | 0.061 | 74335 |
| 1734042480 | 0.063 | -0.00208 | -3.20 | 0.063 | 0.063 | 0.063 | 5000 |
| 1733955900 | 0.06508 | -0.00117 | -1.77 | 0.0609 | 0.0679 | 0.0609 | 7822 |
| 1733869200 | 0.06625 | -0.00205 | -3.00 | 0.072 | 0.072 | 0.0651 | 7100 |
| 1733782800 | 0.0683 | -0.0007 | -1.01 | 0.0732 | 0.0732 | 0.065 | 59650 |
| 1733523600 | 0.069 | 0.01665 | 31.81 | 0.0572 | 0.0722 | 0.052 | 83338 |
| 1733437500 | 0.05235 | -0.0027 | -4.90 | 0.05415 | 0.0585 | 0.0495499 | 46598 |
| 1733350980 | 0.05505 | -0.00395 | -6.69 | 0.05294 | 0.0576 | 0.0518 | 35632 |
| 1733264700 | 0.059 | 0.0013 | 2.25 | 0.059 | 0.059 | 0.059 | 551 |
| 1733178180 | 0.0577 | 0.01215 | 26.67 | 0.0577 | 0.0577 | 0.0577 | 12000 |
| 1732919100 | 0.04555 | 0 | 0.00 | 0.04555 | 0.04555 | 0.04555 | 0 |
| 1732746300 | 0.04555 | 0 | 0.00 | 0.04555 | 0.04555 | 0.04555 | 0 |
| 1732659900 | 0.04555 | 0 | 0.00 | 0.04555 | 0.04555 | 0.04555 | 0 |
| 1732573500 | 0.04555 | 0 | 0.00 | 0.04555 | 0.04555 | 0.04555 | 0 |
| 1732314300 | 0.04555 | 0 | 0.00 | 0.04555 | 0.04555 | 0.04555 | 0 |
| 1732227900 | 0.04555 | -0.00535 | -10.51 | 0.04555 | 0.04555 | 0.04555 | 908 |
| 1732141740 | 0.0509 | 0.00505 | 11.01 | 0.0509 | 0.0509 | 0.0509 | 10000 |
| 1732054800 | 0.04585 | -0.00695 | -13.16 | 0.04585 | 0.04585 | 0.04585 | 11000 |
| 1731968640 | 0.0528 | 0.0019 | 3.73 | 0.0528 | 0.0528 | 0.0528 | 10012 |
| 1731709260 | 0.0509 | -0.0031 | -5.74 | 0.054 | 0.054 | 0.0509 | 25000 |
| 1731622800 | 0.054 | 0.004 | 8.00 | 0.054 | 0.054 | 0.054 | 3000 |
| 1731536760 | 0.05 | 0.00492 | 10.91 | 0.05 | 0.05 | 0.05 | 11000 |
| 1731450480 | 0.04508 | 0.00708 | 18.63 | 0.04508 | 0.04508 | 0.04508 | 2000 |
| 1731363600 | 0.038 | 0.0268 | 239.29 | 0.0318 | 0.038 | 0.0318 | 19855 |
| 1731104400 | 0.0112 | -0.0038 | -25.33 | 0.0112 | 0.0112 | 0.0112 | 20000 |
| 1731018540 | 0.015 | 0.012 | 400.00 | 0.015 | 0.015 | 0.015 | 50000 |
| 1730903400 | 0.003 | 0 | 0.00 | 0.003 | 0.003 | 0.003 | 0 |
| 1730817000 | 0.003 | 0 | 0.00 | 0.003 | 0.003 | 0.003 | 0 |
| 1730730600 | 0.003 | 0 | 0.00 | 0.003 | 0.003 | 0.003 | 0 |
| 1730471400 | 0.003 | 0 | 0.00 | 0.003 | 0.003 | 0.003 | 0 |
| 1730385000 | 0.003 | 0 | 0.00 | 0.003 | 0.003 | 0.003 | 0 |
| 1730298600 | 0.003 | 0 | 0.00 | 0.003 | 0.003 | 0.003 | 0 |
| 1730212200 | 0.003 | 0 | 0.00 | 0.003 | 0.003 | 0.003 | 0 |
| 1730125800 | 0.003 | 0 | 0.00 | 0.003 | 0.003 | 0.003 | 0 |
| 1729866600 | 0.003 | 0 | 0.00 | 0.003 | 0.003 | 0.003 | 0 |
| 1729780200 | 0.003 | 0 | 0.00 | 0.003 | 0.003 | 0.003 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
