BlaqClouds Inc (PK) (BCDS)
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 | -0.0031 | -31 | 0.01 | 0.0103 | 0.0055 | 841268 | 0.0087436 | CS |
| 4 | -0.012 | -63.4920634921 | 0.0189 | 0.0249 | 0.0055 | 1213618 | 0.01160057 | CS |
| 12 | 0.0053 | 331.25 | 0.0016 | 0.041 | 0.0009 | 6196198 | 0.01053093 | CS |
| 26 | 0.00445 | 181.632653061 | 0.00245 | 0.041 | 0.0009 | 4174673 | 0.00796136 | CS |
| 52 | 0.00375 | 119.047619048 | 0.00315 | 0.041 | 0.0009 | 2914659 | 0.00780537 | CS |
| 156 | -0.0753 | -91.6058394161 | 0.0822 | 0.6497 | 0.0009 | 1973673 | 0.00721061 | CS |
| 260 | -0.057 | -89.2018779343 | 0.0639 | 1.26 | 0.0009 | 1600824 | 0.00724551 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739485320 | 0.0069 | -0.00125 | -15.34 | 0.00795 | 0.00885 | 0.0055 | 1501828 |
| 1739398920 | 0.0081499 | 0 | 0.00 | 0.0088 | 0.0102 | 0.0077 | 1045006 |
| 1739312940 | 0.0081499 | 0.0003499 | 4.49 | 0.0076 | 0.0088 | 0.0063 | 923011 |
| 1739226000 | 0.0078 | -0.0007 | -8.24 | 0.0085 | 0.00915 | 0.0078 | 450645 |
| 1738967160 | 0.0085 | -0.0018 | -17.48 | 0.0092999 | 0.00935 | 0.0076 | 660497 |
| 1738880400 | 0.0103 | 0.0003 | 3.00 | 0.01 | 0.0103 | 0.0086 | 1127183 |
| 1738794000 | 0.01 | 0.001 | 11.11 | 0.0092 | 0.0102 | 0.00885 | 760392 |
| 1738708080 | 0.009 | -0.0013 | -12.62 | 0.0103 | 0.0103 | 0.0088 | 181265 |
| 1738621740 | 0.0103 | 0 | 0.00 | 0.0102 | 0.0103 | 0.008 | 768819 |
| 1738362000 | 0.0103 | 0.0019 | 22.62 | 0.00825 | 0.0104 | 0.0081 | 1213426 |
| 1738276080 | 0.0084 | -0.0015 | -15.15 | 0.0098 | 0.0105 | 0.0077 | 3043310 |
| 1738189740 | 0.0099 | -0.0048 | -32.65 | 0.0141 | 0.0141 | 0.0091 | 4042162 |
| 1738103280 | 0.0147 | 0.00185 | 14.40 | 0.01325 | 0.0147 | 0.0121 | 411954 |
| 1738016820 | 0.01285 | -0.00165 | -11.38 | 0.0143 | 0.0144 | 0.0125 | 275838 |
| 1737757440 | 0.0145 | 0.00075 | 5.45 | 0.0145 | 0.018 | 0.0101 | 4625444 |
| 1737671220 | 0.01375 | -0.0039 | -22.10 | 0.0175 | 0.0214 | 0.01355 | 1632714 |
| 1737584640 | 0.01765 | -0.0026 | -12.84 | 0.02 | 0.02 | 0.01765 | 583974 |
| 1737498540 | 0.02025 | 0.0009 | 4.65 | 0.0248999 | 0.0248999 | 0.0185 | 258826 |
| 1737152880 | 0.01935 | -0.00065 | -3.25 | 0.02 | 0.021 | 0.0179 | 416232 |
| 1737066420 | 0.02 | 0.0016 | 8.70 | 0.0189 | 0.0219 | 0.0174 | 638039 |
| 1736979720 | 0.0184 | -0.001 | -5.15 | 0.0189 | 0.02 | 0.0126 | 1945265 |
| 1736893380 | 0.0194 | 0.0004 | 2.11 | 0.019 | 0.0199 | 0.0189 | 289483 |
| 1736806800 | 0.019 | -0.0014 | -6.86 | 0.0203 | 0.0235 | 0.0183 | 1452253 |
| 1736547720 | 0.0204 | -0.0005 | -2.39 | 0.023 | 0.0248999 | 0.0189 | 3155996 |
| 1736375340 | 0.0208999 | 0.0014999 | 7.73 | 0.0196 | 0.022 | 0.019 | 3606603 |
| 1736288940 | 0.0194 | 0.0059 | 43.70 | 0.0139 | 0.0245 | 0.0135 | 6206087 |
| 1736202360 | 0.0135 | -0.0004 | -2.88 | 0.0139 | 0.014 | 0.01279 | 2300064 |
| 1735942980 | 0.0139 | 0.00085 | 6.51 | 0.014 | 0.014 | 0.0127 | 2383300 |
| 1735856700 | 0.01305 | -0.00495 | -27.50 | 0.017 | 0.02 | 0.01305 | 5979552 |
| 1735683960 | 0.018 | 0.0012 | 7.14 | 0.0167 | 0.019 | 0.0167 | 1291678 |
| 1735597740 | 0.0168 | -0.0022 | -11.58 | 0.02 | 0.0216 | 0.015 | 2052628 |
| 1735338000 | 0.019 | 0 | 0.00 | 0.0239 | 0.0239 | 0.0176 | 812656 |
| 1735252020 | 0.019 | -0.0015 | -7.32 | 0.0205 | 0.024 | 0.01715 | 2461388 |
| 1735078200 | 0.0205 | 0.0021 | 11.41 | 0.0208 | 0.0214999 | 0.0184 | 663439 |
| 1734992400 | 0.0184 | -0.00205 | -10.02 | 0.0239 | 0.026 | 0.0184 | 4360357 |
| 1734733200 | 0.02045 | -0.01115 | -35.28 | 0.035 | 0.0354999 | 0.017 | 12552649 |
| 1734646800 | 0.0316 | 0.0117 | 58.79 | 0.0219 | 0.041 | 0.0188 | 12105444 |
| 1734560940 | 0.0199 | -0.0013 | -6.13 | 0.0229 | 0.0229 | 0.0139 | 5557740 |
| 1734474360 | 0.0212 | -0.0029 | -12.03 | 0.0349 | 0.035 | 0.0168999 | 20697875 |
| 1734388140 | 0.0241 | 0.0191 | 382.00 | 0.005 | 0.0251 | 0.005 | 23651789 |
| 1734128940 | 0.005 | -0.0004 | -7.41 | 0.0059 | 0.006 | 0.0047 | 5877964 |
| 1734042480 | 0.0054 | 0.00135 | 33.33 | 0.0045 | 0.0063 | 0.0044 | 13571302 |
| 1733955900 | 0.00405 | -0.00345 | -46.00 | 0.0085 | 0.0088 | 0.0039 | 23428891 |
| 1733869200 | 0.0075 | 0.0029 | 63.04 | 0.0047999 | 0.0091 | 0.0046 | 49833761 |
| 1733782800 | 0.0046 | 0.0022001 | 91.67 | 0.0027 | 0.0049 | 0.0027 | 37347172 |
| 1733523600 | 0.0023999 | 0.0001999 | 9.09 | 0.00245 | 0.0028 | 0.002 | 9511555 |
| 1733437500 | 0.0022 | 0.00065 | 41.94 | 0.0016 | 0.0027 | 0.0014 | 26773760 |
| 1733350980 | 0.00155 | 0.00025 | 19.23 | 0.0013 | 0.0016 | 0.0009 | 13544136 |
| 1733264700 | 0.0013 | 0.0003 | 30.00 | 0.0013 | 0.0015 | 0.001 | 4312692 |
| 1733178180 | 0.001 | -0.0002 | -16.67 | 0.001 | 0.0014 | 0.001 | 4382000 |
| 1732918200 | 0.0011999 | -0.0004 | -25.00 | 0.0014499 | 0.0014499 | 0.0011 | 4258030 |
| 1732746540 | 0.0016 | 0.00025 | 18.52 | 0.0014 | 0.0017 | 0.0013 | 1118130 |
| 1732660140 | 0.00135 | -0.0003 | -18.18 | 0.0016 | 0.0016 | 0.00125 | 1947752 |
| 1732573560 | 0.00165 | 0.00035 | 26.92 | 0.00155 | 0.0018 | 0.0015 | 2446833 |
| 1732314000 | 0.0013 | -0.0001 | -7.14 | 0.0013 | 0.0016 | 0.0013 | 117000 |
| 1732227900 | 0.0014 | -0.0002 | -12.50 | 0.0016 | 0.0018 | 0.00135 | 5734933 |
| 1732141740 | 0.0016 | -0.0002 | -11.11 | 0.0014499 | 0.0018 | 0.0014499 | 414695 |
| 1732054800 | 0.0018 | 0 | 0.00 | 0.0015 | 0.0018 | 0.0011999 | 9817257 |
| 1731968640 | 0.0018 | -0.0004 | -18.18 | 0.00195 | 0.00195 | 0.0015 | 1751903 |
| 1731709260 | 0.0022 | 0.0003 | 15.79 | 0.0022 | 0.0022 | 0.0017 | 800 |
| 1731622800 | 0.0019 | -0.00015 | -7.32 | 0.0021 | 0.0021 | 0.00155 | 514305 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
