Black Swan Graphene Inc (QB) (BSWGF)
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 | 0.0038 | 5.91900311526 | 0.0642 | 0.079595 | 0.0551 | 121372 | 0.06616219 | CS |
| 4 | 0.0095 | 16.2393162393 | 0.0585 | 0.1012 | 0.0549 | 99640 | 0.06664278 | CS |
| 12 | -0.02 | -22.7272727273 | 0.088 | 0.102 | 0.0549 | 61426 | 0.07329492 | CS |
| 26 | -0.0135 | -16.5644171779 | 0.0815 | 0.1228 | 0.0549 | 54633 | 0.08358616 | CS |
| 52 | -0.0273 | -28.6463798531 | 0.0953 | 0.15 | 0.02 | 46464 | 0.07861188 | CS |
| 156 | -0.012 | -15 | 0.08 | 0.2243 | 0.02 | 38388 | 0.08891017 | CS |
| 260 | -0.012 | -15 | 0.08 | 0.2243 | 0.02 | 38388 | 0.08891017 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729286400 | 0.068 | 0.0005 | 0.74 | 0.06725 | 0.0718 | 0.065 | 81343 |
| 1729200000 | 0.0675 | 0.0001 | 0.15 | 0.0718 | 0.0718 | 0.0655 | 89012 |
| 1729113960 | 0.0674 | -0.0011 | -1.61 | 0.0666 | 0.0721 | 0.0662 | 116089 |
| 1729027680 | 0.0685 | 0.0015 | 2.24 | 0.065 | 0.06885 | 0.063 | 191491 |
| 1728941220 | 0.067 | 0.0065 | 10.74 | 0.0551 | 0.079595 | 0.0551 | 73866 |
| 1728681900 | 0.0605 | -0.003 | -4.72 | 0.0641999 | 0.065 | 0.06 | 136402 |
| 1728595560 | 0.0635 | 0 | 0.00 | 0.0612 | 0.07735 | 0.061 | 385157 |
| 1728508800 | 0.0635 | -0.0075 | -10.56 | 0.0698 | 0.0772 | 0.061 | 415893 |
| 1728422580 | 0.0709999 | 0.0014999 | 2.16 | 0.0695 | 0.08484 | 0.0695 | 127718 |
| 1728336000 | 0.0695 | -0.0055 | -7.33 | 0.09 | 0.09 | 0.0695 | 18885 |
| 1728077220 | 0.075 | 0.0039 | 5.49 | 0.07005 | 0.0936 | 0.07005 | 8206 |
| 1727990760 | 0.0711 | 0.00145 | 2.08 | 0.0713 | 0.07975 | 0.068265 | 51757 |
| 1727904000 | 0.06965 | -0.00205 | -2.86 | 0.0718 | 0.0718 | 0.06705 | 72948 |
| 1727818140 | 0.0717 | -0.0018 | -2.45 | 0.075 | 0.075 | 0.069525 | 85593 |
| 1727731380 | 0.0735 | 5.0E-5 | 0.07 | 0.1012 | 0.1012 | 0.067 | 99850 |
| 1727472000 | 0.07345 | 0.00655 | 9.79 | 0.0754 | 0.08 | 0.07345 | 29145 |
| 1727386200 | 0.0669 | 5.6E-5 | 0.08 | 0.0685 | 0.0685 | 0.0669 | 1091 |
| 1727299200 | 0.066844 | -0.000556 | -0.82 | 0.0549 | 0.0869999 | 0.0549 | 21407 |
| 1727212800 | 0.0674 | -0.0078 | -10.37 | 0.0714 | 0.0714 | 0.06259 | 22296 |
| 1727126940 | 0.0752 | 0.0052 | 7.43 | 0.06636 | 0.0752 | 0.0651 | 36200 |
| 1726867200 | 0.07 | 0 | 0.00 | 0.0585 | 0.07 | 0.0585 | 9797 |
| 1726781220 | 0.07 | -0.0023 | -3.18 | 0.0722 | 0.0785 | 0.0683 | 70279 |
| 1726694460 | 0.0723 | -0.011 | -13.21 | 0.08 | 0.08 | 0.0723 | 86055 |
| 1726608240 | 0.0833 | 0.0033 | 4.13 | 0.085271 | 0.085271 | 0.0825 | 12518 |
| 1726521720 | 0.08 | 0 | 0.00 | 0.085 | 0.085 | 0.08 | 21795 |
| 1726262940 | 0.08 | -0.0008 | -0.99 | 0.0815 | 0.085 | 0.0775 | 41450 |
| 1726176540 | 0.0808 | -0.0041 | -4.83 | 0.0789 | 0.0808 | 0.07645 | 8838 |
| 1726090140 | 0.0849 | 0.0049501 | 6.19 | 0.0818 | 0.0849 | 0.0789 | 4158 |
| 1726003500 | 0.0799499 | 0.0006499 | 0.82 | 0.085 | 0.085 | 0.075 | 11600 |
| 1725917160 | 0.0793 | -0.001 | -1.25 | 0.0818 | 0.0818 | 0.0783 | 21240 |
| 1725657840 | 0.0803 | 0 | 0.00 | 0.0803 | 0.0803 | 0.0803 | 0 |
| 1725571440 | 0.0803 | 0.0008 | 1.01 | 0.07905 | 0.0803 | 0.07905 | 15000 |
| 1725485040 | 0.0795 | -0.00545 | -6.42 | 0.0949 | 0.0949 | 0.0777 | 6260 |
| 1725398880 | 0.08495 | 0.00939 | 12.43 | 0.09014 | 0.0989 | 0.07895 | 16127 |
| 1725053340 | 0.07556 | 0.00266 | 3.65 | 0.0954 | 0.0954 | 0.0735 | 78717 |
| 1724966400 | 0.0729 | -0.0084 | -10.33 | 0.0729 | 0.0729 | 0.0729 | 655 |
| 1724880360 | 0.0813 | -0.0019 | -2.28 | 0.08542 | 0.08542 | 0.0813 | 50900 |
| 1724794080 | 0.0832 | 0.0003501 | 0.42 | 0.0903 | 0.0949 | 0.0832 | 51665 |
| 1724707740 | 0.0828499 | -0.00265 | -3.10 | 0.1 | 0.1019999 | 0.0828499 | 8696 |
| 1724448480 | 0.0855 | 0.0056 | 7.01 | 0.0898 | 0.09035 | 0.069065 | 105616 |
| 1724361780 | 0.0799 | 0 | 0.00 | 0.0799 | 0.0799 | 0.0799 | 0 |
| 1724275380 | 0.0799 | 0.00225 | 2.90 | 0.08006 | 0.0898 | 0.0784 | 129286 |
| 1724188800 | 0.07765 | -0.00615 | -7.34 | 0.0777299 | 0.0815 | 0.076 | 37435 |
| 1724102880 | 0.0838 | 0.0018 | 2.20 | 0.0784 | 0.0838 | 0.0784 | 14290 |
| 1723843740 | 0.082 | -0.0015 | -1.80 | 0.07868 | 0.082 | 0.0753 | 8558 |
| 1723756860 | 0.0835 | 0.0025 | 3.09 | 0.0822 | 0.0835 | 0.08 | 2950 |
| 1723670820 | 0.081 | -0.0047 | -5.48 | 0.0878 | 0.1012 | 0.080233 | 27237 |
| 1723584360 | 0.0857 | 0.0051 | 6.33 | 0.1001 | 0.1001 | 0.08005 | 97094 |
| 1723497900 | 0.0806 | -0.0082 | -9.23 | 0.07926 | 0.1012 | 0.06 | 166730 |
| 1723238400 | 0.0888 | 0.0139 | 18.56 | 0.08444 | 0.0888 | 0.08444 | 12250 |
| 1723152000 | 0.0749 | -0.0231 | -23.57 | 0.0864 | 0.0864 | 0.07482 | 20645 |
| 1723065720 | 0.098 | 0.009 | 10.11 | 0.098 | 0.098 | 0.08168 | 9725 |
| 1722979800 | 0.089 | 0.004 | 4.71 | 0.098 | 0.098 | 0.07908 | 52450 |
| 1722893340 | 0.085 | 0.008 | 10.39 | 0.098 | 0.098 | 0.0562 | 22897 |
| 1722634140 | 0.077 | -0.0066 | -7.89 | 0.0806999 | 0.0806999 | 0.077 | 52317 |
| 1722547620 | 0.0835999 | -0.0046 | -5.22 | 0.0846 | 0.0846 | 0.0835999 | 52777 |
| 1722461340 | 0.0882 | -0.0098 | -10.00 | 0.081 | 0.09016 | 0.081 | 2870 |
| 1722374820 | 0.098 | 0.0109 | 12.51 | 0.08878 | 0.098 | 0.0784 | 50223 |
| 1722288180 | 0.0871 | -0.0046 | -5.02 | 0.0889 | 0.095 | 0.08646 | 21980 |
| 1722029100 | 0.0917 | 0.0097 | 11.83 | 0.088 | 0.098 | 0.0854 | 115181 |
| 1721942400 | 0.082 | -0.00195 | -2.32 | 0.085 | 0.085 | 0.082 | 17261 |
| 1721856480 | 0.08395 | -0.00405 | -4.60 | 0.08 | 0.088 | 0.08 | 125090 |
| 1721770140 | 0.088 | 0.014 | 18.92 | 0.0817 | 0.1 | 0.0817 | 16200 |
| 1721683740 | 0.074 | -0.01125 | -13.20 | 0.0830999 | 0.0837 | 0.074 | 56785 |
| 1721424180 | 0.08525 | 0.00073 | 0.86 | 0.0952 | 0.0952 | 0.0822 | 15296 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
