Belo Sun Mining Corporation (QB) (BSXGF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.02 | -11.7647058824 | 0.17 | 0.1851 | 0.132 | 289356 | 0.16278808 | CS |
| 4 | 0.09 | 150 | 0.06 | 0.2075 | 0.051 | 722264 | 0.12339019 | CS |
| 12 | 0.1153 | 332.276657061 | 0.0347 | 0.2075 | 0.028 | 610575 | 0.07598779 | CS |
| 26 | 0.11466 | 324.448217317 | 0.03534 | 0.2075 | 0.025 | 372349 | 0.06416241 | CS |
| 52 | 0.1168 | 351.807228916 | 0.0332 | 0.2075 | 0.025 | 280759 | 0.05407075 | CS |
| 156 | -0.327419 | -68.5810577292 | 0.477419 | 0.727 | 0.025 | 398667 | 0.13317903 | CS |
| 260 | -0.52 | -77.6119402985 | 0.67 | 0.727 | 0.025 | 410712 | 0.21088391 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739572020 | 0.15 | 0 | 0.00 | 0.132 | 0.1538 | 0.132 | 212409 |
| 1739485320 | 0.15 | -0.004 | -2.60 | 0.1533499 | 0.155 | 0.15 | 216981 |
| 1739398920 | 0.154 | -0.0032 | -2.04 | 0.15398 | 0.158 | 0.15 | 118104 |
| 1739312940 | 0.1572 | -0.0127 | -7.47 | 0.144 | 0.16804 | 0.144 | 215128 |
| 1739226000 | 0.1699 | 0.0044 | 2.66 | 0.1779 | 0.1850999 | 0.1467 | 587139 |
| 1738967160 | 0.1655 | -0.0061 | -3.55 | 0.17 | 0.18275 | 0.165 | 309430 |
| 1738880400 | 0.1716 | 0.0008 | 0.47 | 0.1679 | 0.175 | 0.1679 | 224441 |
| 1738794000 | 0.1708 | 0.0008 | 0.47 | 0.17 | 0.171004 | 0.16 | 134559 |
| 1738708080 | 0.17 | 0.005 | 3.03 | 0.1678929 | 0.17 | 0.159 | 152683 |
| 1738621740 | 0.165 | -0.01395 | -7.80 | 0.1842 | 0.1842 | 0.1595 | 261185 |
| 1738362000 | 0.17895 | 0.00895 | 5.26 | 0.148 | 0.191462 | 0.148 | 898487 |
| 1738276080 | 0.17 | 0.02 | 13.33 | 0.1588 | 0.184 | 0.15 | 631701 |
| 1738189740 | 0.15 | -0.01 | -6.25 | 0.18 | 0.191 | 0.1454 | 511711 |
| 1738103280 | 0.16 | 0.028 | 21.21 | 0.12 | 0.19 | 0.12 | 737859 |
| 1738016820 | 0.132 | 0.035322 | 36.54 | 0.1012 | 0.2075 | 0.1012 | 2948800 |
| 1737757440 | 0.096678 | -0.003322 | -3.32 | 0.0972 | 0.099 | 0.08592 | 741928 |
| 1737671220 | 0.1 | 0.04 | 66.67 | 0.0509999 | 0.1009 | 0.0509999 | 2526530 |
| 1737584640 | 0.06 | 0 | 0.00 | 0.06 | 0.0602 | 0.06 | 646853 |
| 1737498540 | 0.06 | -0.00025 | -0.41 | 0.06 | 0.06025 | 0.06 | 953379 |
| 1737152880 | 0.06025 | 0.0015 | 2.55 | 0.06 | 0.061 | 0.06 | 906110 |
| 1737066420 | 0.05875 | -0.00075 | -1.26 | 0.0584 | 0.0595 | 0.058 | 605679 |
| 1736979720 | 0.0595 | 0.00025 | 0.42 | 0.0595 | 0.0598 | 0.058 | 1005304 |
| 1736893380 | 0.05925 | 0.00125 | 2.16 | 0.058 | 0.05925 | 0.058 | 228600 |
| 1736806800 | 0.058 | 0 | 0.00 | 0.047 | 0.0583 | 0.047 | 365634 |
| 1736547720 | 0.058 | -0.0011 | -1.86 | 0.057 | 0.0613 | 0.057 | 372451 |
| 1736375340 | 0.0591 | -0.0009 | -1.50 | 0.063 | 0.063 | 0.059016 | 372212 |
| 1736288940 | 0.06 | -0.003 | -4.76 | 0.0631 | 0.0638 | 0.06 | 313656 |
| 1736202360 | 0.063 | 0.001 | 1.61 | 0.0679 | 0.0679 | 0.0628 | 823640 |
| 1735942980 | 0.062 | 0.003002 | 5.09 | 0.054 | 0.0638 | 0.0509999 | 357661 |
| 1735856700 | 0.058998 | -0.002002 | -3.28 | 0.0597 | 0.0609 | 0.0566 | 619935 |
| 1735683960 | 0.061 | 0.01219 | 24.97 | 0.05 | 0.0615 | 0.044 | 1293467 |
| 1735597740 | 0.04881 | 0.01771 | 56.95 | 0.03 | 0.053 | 0.03 | 1903145 |
| 1735338000 | 0.0311 | -0.0001 | -0.32 | 0.03495 | 0.03495 | 0.03 | 553741 |
| 1735252020 | 0.0312 | -0.0023 | -6.87 | 0.028 | 0.0312 | 0.028 | 1441998 |
| 1735078200 | 0.0335 | 0.0018 | 5.68 | 0.0318 | 0.033626 | 0.0317 | 155328 |
| 1734992400 | 0.0317 | -0.0018 | -5.37 | 0.0333 | 0.0333 | 0.030938 | 489448 |
| 1734733200 | 0.0335 | 0.00066 | 2.01 | 0.03225 | 0.0335 | 0.032 | 357670 |
| 1734646800 | 0.03284 | -0.00226 | -6.44 | 0.0351 | 0.0353 | 0.031 | 1692498 |
| 1734560940 | 0.0351 | -0.00016 | -0.45 | 0.0354 | 0.0354999 | 0.035 | 1455495 |
| 1734474360 | 0.03526 | -0.00014 | -0.40 | 0.035 | 0.0354999 | 0.035 | 989885 |
| 1734388140 | 0.0354 | 0.0002 | 0.57 | 0.0281 | 0.0354 | 0.0281 | 316374 |
| 1734128940 | 0.0352 | 0.0002 | 0.57 | 0.0281 | 0.0354 | 0.0281 | 190827 |
| 1734042480 | 0.035 | 0.0012001 | 3.55 | 0.028 | 0.0352 | 0.028 | 710560 |
| 1733955900 | 0.0337999 | 0.0021999 | 6.96 | 0.0322 | 0.035 | 0.0322 | 1051022 |
| 1733869200 | 0.0316 | 0.0001 | 0.32 | 0.0323 | 0.034 | 0.0303 | 297169 |
| 1733782800 | 0.0315 | 0.0015 | 5.00 | 0.02935 | 0.0315 | 0.0287 | 204239 |
| 1733523600 | 0.03 | 0.0006 | 2.04 | 0.0292 | 0.03 | 0.02905 | 257170 |
| 1733437500 | 0.0294 | -0.0029 | -8.98 | 0.0325 | 0.0325 | 0.02895 | 110153 |
| 1733350980 | 0.0323 | 0.0008 | 2.54 | 0.031 | 0.0323 | 0.0288 | 285027 |
| 1733264700 | 0.0315 | 0.0024 | 8.25 | 0.0289 | 0.0325 | 0.0289 | 186534 |
| 1733178180 | 0.0291 | -0.0047 | -13.91 | 0.0313 | 0.0331199 | 0.0289 | 528010 |
| 1732918200 | 0.0337999 | -0.0017 | -4.79 | 0.0354999 | 0.0357499 | 0.0332 | 11925 |
| 1732746540 | 0.0354999 | 0 | 0.00 | 0.0354999 | 0.03585 | 0.0354999 | 66675 |
| 1732660140 | 0.0354999 | 0 | 0.00 | 0.0358 | 0.0358 | 0.0354999 | 45695 |
| 1732573560 | 0.0354999 | 0 | 0.00 | 0.0354999 | 0.0359 | 0.0354999 | 150112 |
| 1732314000 | 0.0354999 | 0.0005499 | 1.57 | 0.0347 | 0.0354999 | 0.0341 | 49684 |
| 1732227900 | 0.03495 | -0.00065 | -1.83 | 0.034 | 0.03716 | 0.034 | 136400 |
| 1732141740 | 0.0356 | 0.0006 | 1.71 | 0.034 | 0.0377 | 0.034 | 353466 |
| 1732054800 | 0.035 | -0.0005 | -1.41 | 0.0354999 | 0.0375 | 0.0345 | 84241 |
| 1731968640 | 0.0354999 | 0.0009999 | 2.90 | 0.03484 | 0.037 | 0.034 | 227279 |
| 1731709260 | 0.0345 | 0.0007001 | 2.07 | 0.033395 | 0.035 | 0.0313 | 214183 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
