Big Ridge Gold Corp (QB) (ALVLF)
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 | 0.01605 | 38.4431137725 | 0.04175 | 0.06486 | 0.04 | 116448 | 0.04343677 | CS |
| 4 | 0.0132 | 29.5964125561 | 0.0446 | 0.06486 | 0.038 | 80731 | 0.04320728 | CS |
| 12 | 0.017 | 41.6666666667 | 0.0408 | 0.06486 | 0.036 | 89509 | 0.04196198 | CS |
| 26 | 0.0066 | 12.890625 | 0.0512 | 0.095 | 0.036 | 238092 | 0.06182355 | CS |
| 52 | -0.0022 | -3.66666666667 | 0.06 | 0.095 | 0.025247 | 213928 | 0.05722822 | CS |
| 156 | -0.14846 | -71.977116261 | 0.20626 | 0.37 | 0.025247 | 128358 | 0.10454042 | CS |
| 260 | 0.0478 | 478 | 0.01 | 0.37 | 0.00862 | 112166 | 0.10838824 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726694460 | 0.0578 | 0.0118 | 25.65 | 0.047 | 0.06486 | 0.047 | 1380871 |
| 1726608240 | 0.046 | 0.0030001 | 6.98 | 0.04 | 0.0462 | 0.04 | 150019 |
| 1726521720 | 0.0429999 | -0.0005 | -1.15 | 0.0400999 | 0.0429999 | 0.0400999 | 201001 |
| 1726262940 | 0.0434999 | 0.0034999 | 8.75 | 0.0469 | 0.047 | 0.0434999 | 140000 |
| 1726176540 | 0.04 | -0.0001 | -0.25 | 0.0417999 | 0.0417999 | 0.04 | 12100 |
| 1726090140 | 0.0400999 | -0.0037 | -8.45 | 0.04175 | 0.04258 | 0.0400999 | 79121 |
| 1726003500 | 0.0438 | 0.0048 | 12.31 | 0.0385 | 0.0445 | 0.038 | 386388 |
| 1725917160 | 0.039 | -0.0019 | -4.65 | 0.041 | 0.04185 | 0.039 | 41000 |
| 1725658020 | 0.0409 | 0.0009 | 2.25 | 0.042 | 0.042 | 0.03975 | 9400 |
| 1725571440 | 0.04 | -0.00365 | -8.36 | 0.044 | 0.048408 | 0.04 | 71952 |
| 1725485040 | 0.04365 | 5.0E-5 | 0.11 | 0.0436 | 0.0474 | 0.0436 | 30000 |
| 1725398880 | 0.0436 | -0.0065 | -12.97 | 0.0436 | 0.04795 | 0.0408 | 221771 |
| 1725053340 | 0.0501 | 0.0087 | 21.01 | 0.0414 | 0.0513 | 0.0411 | 21400 |
| 1724966400 | 0.0414 | -0.0026 | -5.91 | 0.0414 | 0.0414 | 0.0414 | 30000 |
| 1724880360 | 0.044 | 0 | 0.00 | 0.0414 | 0.044 | 0.0414 | 20530 |
| 1724794080 | 0.044 | 0.00205 | 4.89 | 0.044 | 0.044 | 0.044 | 2500 |
| 1724707740 | 0.04195 | 0.00195 | 4.88 | 0.0445 | 0.0445 | 0.039 | 50370 |
| 1724448480 | 0.04 | -0.0044 | -9.91 | 0.04 | 0.04 | 0.04 | 31000 |
| 1724362140 | 0.0444 | 0.0014001 | 3.26 | 0.0519 | 0.0519 | 0.04205 | 14627 |
| 1724275380 | 0.0429999 | -0.00134 | -3.02 | 0.0446 | 0.0446 | 0.0429999 | 20710 |
| 1724188800 | 0.04434 | 0.00094 | 2.17 | 0.04636 | 0.0504 | 0.04333 | 33133 |
| 1724102880 | 0.0434 | 0.0034 | 8.50 | 0.042 | 0.04344 | 0.042 | 125529 |
| 1723843740 | 0.04 | -0.00028 | -0.70 | 0.04055 | 0.04055 | 0.038 | 207087 |
| 1723756860 | 0.04028 | -0.00112 | -2.71 | 0.04 | 0.04095 | 0.04 | 11000 |
| 1723670820 | 0.0414 | 0.0024 | 6.15 | 0.04 | 0.0414 | 0.04 | 18700 |
| 1723584360 | 0.039 | -0.003 | -7.14 | 0.042 | 0.042 | 0.039 | 82500 |
| 1723497900 | 0.042 | 0.003 | 7.69 | 0.042 | 0.0425 | 0.042 | 16790 |
| 1723238400 | 0.039 | 0 | 0.00 | 0.0396 | 0.0396 | 0.039 | 6700 |
| 1723152000 | 0.039 | -0.0005 | -1.27 | 0.04 | 0.04 | 0.038 | 608637 |
| 1723066200 | 0.0395 | 0 | 0.00 | 0.0395 | 0.0395 | 0.0395 | 0 |
| 1722979800 | 0.0395 | -0.0005 | -1.25 | 0.0445 | 0.0445 | 0.0395 | 49800 |
| 1722893340 | 0.04 | -0.001 | -2.44 | 0.041 | 0.04249 | 0.04 | 54999 |
| 1722634140 | 0.041 | 0 | 0.00 | 0.04326 | 0.04326 | 0.0405 | 221900 |
| 1722547620 | 0.041 | -0.0055 | -11.83 | 0.04525 | 0.0473 | 0.041 | 144400 |
| 1722461340 | 0.0465 | -0.0015 | -3.13 | 0.0511 | 0.0511 | 0.0465 | 60000 |
| 1722374820 | 0.048 | 0.0042 | 9.59 | 0.048 | 0.048 | 0.048 | 2806 |
| 1722288300 | 0.0438 | 0 | 0.00 | 0.0438 | 0.0438 | 0.0438 | 0 |
| 1722029100 | 0.0438 | -0.00065 | -1.46 | 0.04895 | 0.04895 | 0.0429999 | 48000 |
| 1721942880 | 0.04445 | 0 | 0.00 | 0.04445 | 0.04445 | 0.04445 | 0 |
| 1721856480 | 0.04445 | -0.00055 | -1.22 | 0.0438 | 0.045 | 0.0438 | 226030 |
| 1721770140 | 0.045 | 0.0034 | 8.17 | 0.0436 | 0.0485 | 0.0436 | 340900 |
| 1721683740 | 0.0416 | -0.0025 | -5.67 | 0.04164 | 0.04664 | 0.04118 | 90500 |
| 1721424180 | 0.0441 | -0.00095 | -2.11 | 0.045 | 0.045 | 0.04 | 21828 |
| 1721337960 | 0.04505 | -0.00295 | -6.15 | 0.0443 | 0.04505 | 0.0443 | 4777 |
| 1721251320 | 0.048 | 0.0001 | 0.21 | 0.0508 | 0.0508 | 0.0400999 | 63200 |
| 1721164920 | 0.0479 | 0.0036 | 8.13 | 0.0445 | 0.0479 | 0.0445 | 39000 |
| 1721078940 | 0.0443 | 0.0015 | 3.50 | 0.0429999 | 0.0443 | 0.0429999 | 27273 |
| 1720819200 | 0.0428 | 0.002 | 4.90 | 0.039 | 0.0444 | 0.0383999 | 203831 |
| 1720733280 | 0.0408 | 0.0018 | 4.62 | 0.0408 | 0.0408 | 0.0408 | 16500 |
| 1720646880 | 0.039 | -0.0018 | -4.41 | 0.0375 | 0.039324 | 0.0375 | 33100 |
| 1720560540 | 0.0408 | 0 | 0.00 | 0.0408 | 0.0408 | 0.0408 | 350 |
| 1720473600 | 0.0408 | 0.0017 | 4.35 | 0.0408 | 0.0408 | 0.0408 | 40000 |
| 1720214640 | 0.0391 | 0.00061 | 1.58 | 0.04 | 0.0408 | 0.03846 | 55425 |
| 1720041000 | 0.03849 | 0.00099 | 2.64 | 0.0393 | 0.0393 | 0.0375 | 113000 |
| 1719955740 | 0.0375 | -0.0017 | -4.34 | 0.0385599 | 0.03952 | 0.0375 | 47200 |
| 1719868980 | 0.0392 | -0.00026 | -0.66 | 0.0392 | 0.0408 | 0.0381 | 18501 |
| 1719610020 | 0.03946 | 0.00046 | 1.18 | 0.03915 | 0.03946 | 0.03915 | 9783 |
| 1719523200 | 0.039 | -0.0018 | -4.41 | 0.04 | 0.04 | 0.039 | 296451 |
| 1719437040 | 0.0408 | -0.0032 | -7.27 | 0.0408 | 0.0408 | 0.036 | 49500 |
| 1719350880 | 0.044 | -0.004 | -8.33 | 0.045 | 0.0452 | 0.04185 | 102800 |
| 1719264540 | 0.048 | -0.002 | -4.00 | 0.0456 | 0.048 | 0.04505 | 23400 |
| 1719005220 | 0.05 | 0.00572 | 12.92 | 0.044725 | 0.0592 | 0.0441 | 508000 |
| 1718918640 | 0.04428 | -0.00127 | -2.79 | 0.04428 | 0.04428 | 0.04428 | 4000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
