Big Ridge Gold Corp (QB) (ALVLF)
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 | 0.00075 | 1.25523012552 | 0.05975 | 0.0605 | 0.05975 | 18050 | 0.06047341 | CS |
| 4 | -0.00915 | -13.1371141421 | 0.06965 | 0.075 | 0.056 | 54997 | 0.06494863 | CS |
| 12 | -0.0097 | -13.8176638177 | 0.0702 | 0.09 | 0.056 | 210417 | 0.07382201 | CS |
| 26 | 0.0197 | 48.2843137255 | 0.0408 | 0.09 | 0.036 | 215802 | 0.06436524 | CS |
| 52 | 0.0105 | 21 | 0.05 | 0.095 | 0.036 | 278223 | 0.06192124 | CS |
| 156 | -0.1995 | -76.7307692308 | 0.26 | 0.2935 | 0.025247 | 147842 | 0.08552135 | CS |
| 260 | 0.0482 | 391.869918699 | 0.0123 | 0.37 | 0.00862 | 128027 | 0.1010527 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735078800 | 0.0605 | 0 | 0.00 | 0.0605 | 0.0605 | 0.0605 | 0 |
| 1734992400 | 0.0605 | 0 | 0.00 | 0.0605 | 0.0605 | 0.0605 | 0 |
| 1734733200 | 0.0605 | 0.0003 | 0.50 | 0.0605 | 0.0605 | 0.0602 | 32900 |
| 1734646800 | 0.0602 | 0 | 0.00 | 0.05975 | 0.0602 | 0.05975 | 3200 |
| 1734560940 | 0.0602 | -0.00024 | -0.40 | 0.0578 | 0.0602 | 0.056 | 149916 |
| 1734474360 | 0.06044 | -0.00156 | -2.52 | 0.0654 | 0.0654 | 0.06044 | 44502 |
| 1734388140 | 0.062 | -0.005 | -7.46 | 0.0659 | 0.0659 | 0.062 | 100000 |
| 1734128940 | 0.067 | 0.0031 | 4.85 | 0.0661 | 0.0685 | 0.0661 | 40000 |
| 1734042480 | 0.0639 | -0.0071 | -10.00 | 0.07 | 0.07 | 0.063 | 139910 |
| 1733955900 | 0.0709999 | 0.0047999 | 7.25 | 0.0682 | 0.0709999 | 0.065 | 132858 |
| 1733869200 | 0.0662 | -0.00225 | -3.29 | 0.067 | 0.0709999 | 0.0662 | 90299 |
| 1733782800 | 0.06845 | 0 | 0.00 | 0.0665 | 0.0709999 | 0.0665 | 1946 |
| 1733523600 | 0.06845 | -0.00245 | -3.46 | 0.066 | 0.0692 | 0.066 | 55300 |
| 1733437500 | 0.0709 | 0.0023 | 3.35 | 0.0709 | 0.0709 | 0.0709 | 3000 |
| 1733350980 | 0.0686 | -0.0064 | -8.53 | 0.0696 | 0.0696 | 0.0686 | 1550 |
| 1733264580 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1733178180 | 0.075 | 0.0028 | 3.88 | 0.073 | 0.075 | 0.06625 | 27947 |
| 1732918200 | 0.0722 | 0 | 0.00 | 0.06965 | 0.0722 | 0.06965 | 1625 |
| 1732746540 | 0.0722 | 0.0043 | 6.33 | 0.07 | 0.0763 | 0.07 | 45928 |
| 1732660140 | 0.0679 | 0.0004 | 0.59 | 0.065 | 0.0679 | 0.065 | 134490 |
| 1732573560 | 0.0675 | -0.0005 | -0.74 | 0.066 | 0.0675 | 0.066 | 20285 |
| 1732314000 | 0.068 | 0.0002 | 0.29 | 0.06784 | 0.0684 | 0.0677 | 48600 |
| 1732227900 | 0.0678 | 0 | 0.00 | 0.067223 | 0.06795 | 0.067223 | 12222 |
| 1732141740 | 0.0678 | 0.0008 | 1.19 | 0.0685 | 0.07 | 0.065 | 315000 |
| 1732054800 | 0.067 | 0.0019 | 2.92 | 0.07 | 0.07 | 0.067 | 229600 |
| 1731968640 | 0.0651 | -0.00375 | -5.45 | 0.0707499 | 0.0707499 | 0.06505 | 103300 |
| 1731709260 | 0.06885 | 0.00285 | 4.32 | 0.0671 | 0.075 | 0.0671 | 472811 |
| 1731622800 | 0.066 | -0.00045 | -0.68 | 0.061 | 0.068 | 0.061 | 306467 |
| 1731536760 | 0.06645 | 0 | 0.00 | 0.0677 | 0.0677 | 0.06645 | 17095 |
| 1731450480 | 0.06645 | -0.00035 | -0.52 | 0.07 | 0.08 | 0.0659 | 215290 |
| 1731363600 | 0.0668 | -0.0096 | -12.57 | 0.0736 | 0.0736 | 0.0668 | 448772 |
| 1731104400 | 0.0764 | 0.0014 | 1.87 | 0.0694 | 0.0789 | 0.0694 | 506920 |
| 1731018540 | 0.075 | 0.002 | 2.74 | 0.09 | 0.09 | 0.0735 | 419337 |
| 1730931600 | 0.073 | 0.00025 | 0.34 | 0.07165 | 0.073 | 0.07165 | 39500 |
| 1730845680 | 0.07275 | -0.004935 | -6.35 | 0.0753 | 0.0795 | 0.07 | 289905 |
| 1730759160 | 0.077685 | 0.004685 | 6.42 | 0.0882 | 0.0882 | 0.07204 | 1114328 |
| 1730496420 | 0.073 | -0.003 | -3.95 | 0.076 | 0.079 | 0.073 | 359526 |
| 1730409780 | 0.076 | -0.0036 | -4.52 | 0.0796 | 0.0796 | 0.0725 | 704250 |
| 1730323500 | 0.0796 | -0.0034 | -4.10 | 0.08 | 0.08 | 0.07484 | 397963 |
| 1730237280 | 0.083 | 0 | 0.00 | 0.083 | 0.08445 | 0.08 | 106000 |
| 1730150880 | 0.083 | 0.00095 | 1.16 | 0.08105 | 0.0842 | 0.08 | 49150 |
| 1729891500 | 0.08205 | 0.00205 | 2.56 | 0.0819 | 0.0859999 | 0.0752 | 79700 |
| 1729805160 | 0.08 | -0.0025 | -3.03 | 0.08455 | 0.088 | 0.08 | 82960 |
| 1729718940 | 0.0825 | -0.0005 | -0.60 | 0.0845 | 0.0873 | 0.081 | 306031 |
| 1729632300 | 0.083 | 0.002 | 2.47 | 0.0813 | 0.085 | 0.0776 | 1018132 |
| 1729545600 | 0.081 | 0.004 | 5.19 | 0.0746 | 0.081 | 0.0709999 | 112000 |
| 1729286400 | 0.077 | 0 | 0.00 | 0.07437 | 0.0801 | 0.0696 | 324707 |
| 1729200000 | 0.077 | 0.0023 | 3.08 | 0.0812 | 0.0812 | 0.0767 | 71250 |
| 1729113960 | 0.0747 | 0.0008001 | 1.08 | 0.0738999 | 0.0775 | 0.0682 | 181401 |
| 1729027680 | 0.0738999 | 0.0029 | 4.08 | 0.0738999 | 0.0738999 | 0.0738999 | 1000 |
| 1728941220 | 0.0709999 | 5.0E-5 | 0.07 | 0.0689 | 0.075 | 0.066 | 236957 |
| 1728681900 | 0.07095 | -0.0003 | -0.42 | 0.073 | 0.0738 | 0.07095 | 124025 |
| 1728595560 | 0.0712499 | 0.0022499 | 3.26 | 0.07 | 0.079 | 0.0694 | 145607 |
| 1728508800 | 0.069 | -0.00285 | -3.97 | 0.068 | 0.0719 | 0.06795 | 175326 |
| 1728422580 | 0.07185 | -0.0013 | -1.78 | 0.075 | 0.075 | 0.0661 | 400500 |
| 1728336000 | 0.07315 | -0.00095 | -1.28 | 0.075025 | 0.075025 | 0.07005 | 45721 |
| 1728077220 | 0.0741 | 0.0033501 | 4.74 | 0.0709999 | 0.08 | 0.07 | 877600 |
| 1727990760 | 0.0707499 | 0.0017499 | 2.54 | 0.0702 | 0.0708 | 0.06605 | 208350 |
| 1727904000 | 0.069 | 0.00245 | 3.68 | 0.067 | 0.07 | 0.067 | 505500 |
| 1727818140 | 0.06655 | 0.003584 | 5.69 | 0.063 | 0.06655 | 0.062445 | 395400 |
| 1727731380 | 0.062966 | -0.002034 | -3.13 | 0.065 | 0.065 | 0.0615 | 39340 |
| 1727472000 | 0.065 | -0.0004 | -0.61 | 0.0654 | 0.066 | 0.064 | 380080 |
| 1727386200 | 0.0654 | 0.0057 | 9.55 | 0.0635 | 0.0664 | 0.06 | 492930 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
