Black Diamond Group Ltd (PK) (BDIMF)
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 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | -0.052 | -0.942028985507 | 5.52 | 5.899071 | 5.468 | 3211 | 5.60287566 | CS |
| 12 | -1.032 | -15.8769230769 | 6.5 | 6.656 | 5.468 | 2437 | 5.9642235 | CS |
| 26 | -1.141 | -17.2643365108 | 6.609 | 7.22 | 5.468 | 2767 | 6.35995158 | CS |
| 52 | 1.328 | 32.077294686 | 4.14 | 7.22 | 4.14 | 3520 | 5.85998083 | CS |
| 156 | 2.23 | 68.8696726374 | 3.238 | 7.22 | 2.486 | 3047 | 4.43746354 | CS |
| 260 | 3.9529 | 260.900270609 | 1.5151 | 7.22 | 0.0003 | 3608 | 3.27701253 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719005100 | 5.468 | 0 | 0.00 | 5.468 | 5.468 | 5.468 | 0 |
| 1718918700 | 5.468 | 0 | 0.00 | 5.468 | 5.468 | 5.468 | 0 |
| 1718745900 | 5.468 | 0 | 0.00 | 5.468 | 5.468 | 5.468 | 0 |
| 1718659500 | 5.468 | 0 | 0.00 | 5.468 | 5.468 | 5.468 | 0 |
| 1718400300 | 5.468 | -0.11 | -1.90 | 5.468 | 5.468 | 5.468 | 3100 |
| 1718314140 | 5.574 | -0.33 | -5.51 | 5.556 | 5.574 | 5.5439999 | 7515 |
| 1718227800 | 5.899071 | 0 | 0.00 | 5.899071 | 5.899071 | 5.899071 | 0 |
| 1718141400 | 5.899071 | 0 | 0.00 | 5.899071 | 5.899071 | 5.899071 | 0 |
| 1718055000 | 5.899071 | 0 | 0.00 | 5.899071 | 5.899071 | 5.899071 | 0 |
| 1717795800 | 5.899071 | 0 | 0.00 | 5.899071 | 5.899071 | 5.899071 | 0 |
| 1717709400 | 5.899071 | 0.06 | 1.01 | 5.899071 | 5.899071 | 5.899071 | 1800 |
| 1717622940 | 5.84 | 0 | 0.00 | 5.84 | 5.84 | 5.84 | 0 |
| 1717536540 | 5.84 | 0 | 0.00 | 5.84 | 5.84 | 5.84 | 0 |
| 1717450140 | 5.84 | 0 | 0.00 | 5.84 | 5.84 | 5.84 | 0 |
| 1717190940 | 5.84 | 0 | 0.00 | 5.84 | 5.84 | 5.84 | 0 |
| 1717104540 | 5.84 | 0 | 0.00 | 5.84 | 5.84 | 5.84 | 0 |
| 1717018140 | 5.84 | 0 | 0.00 | 5.84 | 5.84 | 5.84 | 0 |
| 1716931740 | 5.84 | 0.04 | 0.69 | 5.5199999 | 5.84 | 5.5199999 | 430 |
| 1716585840 | 5.8 | 0.05 | 0.87 | 5.8 | 5.8 | 5.8 | 300 |
| 1716499200 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
| 1716412800 | 5.75 | -0.18 | -2.95 | 5.75 | 5.75 | 5.75 | 6200 |
| 1716326940 | 5.925 | 0 | 0.00 | 5.925 | 5.925 | 5.925 | 0 |
| 1716240540 | 5.925 | 0 | 0.00 | 5.925 | 5.925 | 5.925 | 0 |
| 1715981340 | 5.925 | 0.01 | 0.20 | 5.925 | 5.925 | 5.925 | 420 |
| 1715894940 | 5.913 | 0 | 0.00 | 5.913 | 5.913 | 5.913 | 0 |
| 1715808540 | 5.913 | 0 | 0.00 | 5.913 | 5.913 | 5.913 | 0 |
| 1715722140 | 5.913 | 0.05 | 0.82 | 5.913 | 5.913 | 5.913 | 300 |
| 1715635200 | 5.865 | -0.08 | -1.26 | 5.865 | 5.865 | 5.865 | 600 |
| 1715376120 | 5.94 | 0 | 0.00 | 5.94 | 5.94 | 5.94 | 0 |
| 1715289720 | 5.94 | -0.01 | -0.17 | 5.94 | 5.94 | 5.94 | 1000 |
| 1715203740 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 0 |
| 1715117340 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 0 |
| 1715030940 | 5.95 | 0.11 | 1.88 | 5.932 | 5.96 | 5.932 | 723 |
| 1714771740 | 5.84 | -0.26 | -4.20 | 6.1 | 6.1 | 5.78 | 10500 |
| 1714684800 | 6.096 | 0 | 0.00 | 6.096 | 6.096 | 6.096 | 0 |
| 1714598400 | 6.096 | -0.14 | -2.31 | 6.058 | 6.102 | 6.058 | 5800 |
| 1714512600 | 6.24 | -0.42 | -6.25 | 6.26 | 6.26 | 6.24 | 800 |
| 1714426140 | 6.656 | 0 | 0.00 | 6.656 | 6.656 | 6.656 | 0 |
| 1714166940 | 6.656 | 0 | 0.00 | 6.656 | 6.656 | 6.656 | 0 |
| 1714080540 | 6.656 | 0 | 0.00 | 6.656 | 6.656 | 6.656 | 0 |
| 1713994140 | 6.656 | 0 | 0.00 | 6.656 | 6.656 | 6.656 | 0 |
| 1713907740 | 6.656 | 0.46 | 7.35 | 6.656 | 6.656 | 6.656 | 700 |
| 1713821100 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.2 | 0 |
| 1713561900 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.2 | 0 |
| 1713475500 | 6.2 | 0.03 | 0.49 | 6.2 | 6.2 | 6.2 | 500 |
| 1713389160 | 6.17 | 0 | 0.00 | 6.17 | 6.17 | 6.17 | 0 |
| 1713302760 | 6.17 | 0 | 0.00 | 6.17 | 6.17 | 6.17 | 0 |
| 1713216360 | 6.17 | 0 | 0.00 | 6.17 | 6.17 | 6.17 | 0 |
| 1712957160 | 6.17 | -0.13 | -2.00 | 6.25 | 6.25 | 6.17 | 350 |
| 1712870760 | 6.296 | -0.01 | -0.14 | 6.296 | 6.296 | 6.296 | 100 |
| 1712784000 | 6.305 | -0.25 | -3.74 | 6.33 | 6.33 | 6.305 | 500 |
| 1712697600 | 6.55 | 0 | 0.00 | 6.55 | 6.55 | 6.55 | 0 |
| 1712611200 | 6.55 | 0 | 0.00 | 6.55 | 6.55 | 6.55 | 0 |
| 1712352000 | 6.55 | 0 | 0.00 | 6.55 | 6.55 | 6.55 | 4750 |
| 1712265780 | 6.55 | -0.16 | -2.31 | 6.5 | 6.5505 | 6.5 | 4787 |
| 1712151000 | 6.705 | 0 | 0.00 | 6.705 | 6.705 | 6.705 | 0 |
| 1712064600 | 6.705 | 0 | 0.00 | 6.705 | 6.705 | 6.705 | 0 |
| 1711978200 | 6.705 | 0 | 0.00 | 6.705 | 6.705 | 6.705 | 0 |
| 1711632600 | 6.705 | 0 | 0.00 | 6.705 | 6.705 | 6.705 | 0 |
| 1711546200 | 6.705 | 0 | 0.00 | 6.705 | 6.705 | 6.705 | 0 |
| 1711459800 | 6.705 | 0 | 0.00 | 6.705 | 6.705 | 6.705 | 0 |
| 1711373400 | 6.705 | 0 | 0.00 | 6.705 | 6.705 | 6.705 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
