Blue Biofuels Inc (QB) (BIOF)
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 | 0.0017 | 2.16836734694 | 0.0784 | 0.087 | 0.0784 | 30224 | 0.08397799 | CS |
| 4 | 0.0091 | 12.8169014085 | 0.071 | 0.099 | 0.0665 | 60993 | 0.0844716 | CS |
| 12 | -0.0086 | -9.69560315671 | 0.0887 | 0.099 | 0.0435 | 145343 | 0.07747502 | CS |
| 26 | -0.0539 | -40.223880597 | 0.134 | 0.1445 | 0.0435 | 121578 | 0.08931653 | CS |
| 52 | -0.0749 | -48.3225806452 | 0.155 | 0.1757 | 0.0435 | 127597 | 0.1041166 | CS |
| 156 | -0.22165 | -73.4548467274 | 0.30175 | 0.41 | 0.0435 | 176562 | 0.17159317 | CS |
| 260 | 0.02815 | 54.1867179981 | 0.05195 | 1.5 | 0.028 | 192735 | 0.28639529 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029100 | 0.0801 | -0.0069 | -7.93 | 0.08355 | 0.0869999 | 0.0801 | 50351 |
| 1721942400 | 0.0869999 | 0 | 0.00 | 0.0801999 | 0.0869999 | 0.0801999 | 25984 |
| 1721856480 | 0.0869999 | 0.0017249 | 2.02 | 0.08355 | 0.0869999 | 0.0801 | 13570 |
| 1721770140 | 0.085275 | -0.000625 | -0.73 | 0.0859999 | 0.0859999 | 0.0801 | 14100 |
| 1721683740 | 0.0859 | 0.0059 | 7.38 | 0.08 | 0.0859999 | 0.08 | 42355 |
| 1721424180 | 0.08 | -0.007 | -8.05 | 0.0784 | 0.0859999 | 0.0784 | 55110 |
| 1721337960 | 0.0869999 | 0.0049999 | 6.10 | 0.082 | 0.0869999 | 0.075 | 50111 |
| 1721251320 | 0.082 | 0.0049 | 6.36 | 0.0875 | 0.0875 | 0.0704999 | 147240 |
| 1721164920 | 0.0771 | -0.0104 | -11.89 | 0.084775 | 0.09105 | 0.0766 | 33796 |
| 1721078940 | 0.0875 | 0 | 0.00 | 0.0875 | 0.0875 | 0.07665 | 49300 |
| 1720819200 | 0.0875 | 0.0018 | 2.10 | 0.0839 | 0.0875 | 0.0803 | 1100 |
| 1720733280 | 0.0857 | -0.0018 | -2.06 | 0.0875 | 0.0875 | 0.08 | 24861 |
| 1720646880 | 0.0875 | -0.0005 | -0.57 | 0.0819 | 0.09 | 0.081 | 13180 |
| 1720560540 | 0.088 | -0.002 | -2.22 | 0.077 | 0.09 | 0.077 | 88300 |
| 1720473600 | 0.09 | 0.001 | 1.12 | 0.0745 | 0.099 | 0.0745 | 265212 |
| 1720214640 | 0.089 | 0.0091 | 11.39 | 0.0745 | 0.089 | 0.0745 | 11375 |
| 1720041000 | 0.0799 | 0.0001 | 0.13 | 0.0709 | 0.08 | 0.0665 | 146750 |
| 1719955740 | 0.0798 | 0.0001001 | 0.13 | 0.076685 | 0.0798 | 0.0709 | 14084 |
| 1719868980 | 0.0796999 | -0.0002 | -0.25 | 0.0755 | 0.0799 | 0.0711 | 60645 |
| 1719610020 | 0.0799 | 0 | 0.00 | 0.0709999 | 0.0799 | 0.0709 | 101793 |
| 1719523200 | 0.0799 | 0 | 0.00 | 0.0709 | 0.0799 | 0.0709 | 28650 |
| 1719437040 | 0.0799 | 0.009 | 12.69 | 0.0754 | 0.0799 | 0.0709 | 50200 |
| 1719350880 | 0.0709 | -0.0081 | -10.25 | 0.079 | 0.0799 | 0.0685 | 130790 |
| 1719264540 | 0.079 | 0.0015751 | 2.03 | 0.0685 | 0.079 | 0.0685 | 13591 |
| 1719005220 | 0.0774249 | -0.002575 | -3.22 | 0.0711 | 0.0799 | 0.07 | 16000 |
| 1718918640 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.07 | 11064 |
| 1718746140 | 0.08 | 0 | 0.00 | 0.07 | 0.0839 | 0.07 | 100222 |
| 1718659680 | 0.08 | 0 | 0.00 | 0.075 | 0.08 | 0.07 | 13304 |
| 1718400300 | 0.08 | 0 | 0.00 | 0.067 | 0.08 | 0.067 | 42780 |
| 1718314140 | 0.08 | -0.003 | -3.61 | 0.0839 | 0.0839 | 0.0665 | 17400 |
| 1718227380 | 0.083 | 0.0055 | 7.10 | 0.0775 | 0.0839 | 0.0704999 | 17725 |
| 1718141340 | 0.0775 | -0.0025 | -3.13 | 0.077 | 0.083 | 0.077 | 53750 |
| 1718054880 | 0.08 | 0.00025 | 0.31 | 0.08 | 0.08 | 0.08 | 1100 |
| 1717795800 | 0.07975 | -0.00225 | -2.74 | 0.0764 | 0.082 | 0.075 | 57750 |
| 1717709400 | 0.082 | 0.0002 | 0.24 | 0.0785 | 0.082 | 0.075 | 7680 |
| 1717622460 | 0.0818 | -0.0002 | -0.24 | 0.07 | 0.082 | 0.07 | 13600 |
| 1717536360 | 0.082 | -0.0009 | -1.09 | 0.079 | 0.083 | 0.075 | 25920 |
| 1717450140 | 0.0829 | -0.0011 | -1.31 | 0.084 | 0.084 | 0.075 | 9095 |
| 1717190940 | 0.084 | 0.004 | 5.00 | 0.0732199 | 0.084 | 0.0732199 | 42413 |
| 1717104540 | 0.08 | 0.0001 | 0.13 | 0.0685 | 0.08 | 0.0685 | 104200 |
| 1717018020 | 0.0799 | -0.0041 | -4.88 | 0.0777999 | 0.084 | 0.0601 | 102531 |
| 1716931740 | 0.084 | 0.0234 | 38.61 | 0.0606 | 0.091 | 0.0505 | 681333 |
| 1716585840 | 0.0606 | -0.0119 | -16.41 | 0.068 | 0.075 | 0.06 | 439771 |
| 1716499740 | 0.0725 | -0.0055 | -7.05 | 0.079 | 0.079 | 0.0434999 | 3388312 |
| 1716412800 | 0.078 | -0.002 | -2.50 | 0.08 | 0.08 | 0.0725 | 181897 |
| 1716326940 | 0.08 | -0.0045 | -5.33 | 0.08 | 0.0849 | 0.08 | 58700 |
| 1716240180 | 0.0845 | -0.0004 | -0.47 | 0.0849 | 0.0849 | 0.0801 | 94280 |
| 1715981340 | 0.0849 | -0.0009 | -1.05 | 0.085 | 0.085 | 0.081 | 395500 |
| 1715894940 | 0.0858 | -0.0006 | -0.69 | 0.0811 | 0.0858 | 0.0811 | 49152 |
| 1715808000 | 0.0864 | 0.00335 | 4.03 | 0.08231 | 0.0864 | 0.0812 | 85337 |
| 1715722140 | 0.08305 | -0.00173 | -2.04 | 0.0849 | 0.085 | 0.0812 | 369932 |
| 1715635200 | 0.08478 | -0.00022 | -0.26 | 0.084 | 0.0849 | 0.084 | 23451 |
| 1715376000 | 0.085 | 0.0001 | 0.12 | 0.08445 | 0.085 | 0.084 | 48442 |
| 1715289720 | 0.0849 | 0.0009 | 1.07 | 0.08275 | 0.0849 | 0.082 | 33750 |
| 1715203200 | 0.084 | 0 | 0.00 | 0.0826 | 0.0846 | 0.081 | 77210 |
| 1715117340 | 0.084 | 0.001 | 1.20 | 0.0847 | 0.0847 | 0.084 | 126429 |
| 1715030940 | 0.083 | -0.0049 | -5.57 | 0.082 | 0.08495 | 0.081 | 159431 |
| 1714771740 | 0.0879 | -0.0001 | -0.11 | 0.0887 | 0.0887 | 0.082 | 53011 |
| 1714685340 | 0.088 | 0.0001 | 0.11 | 0.082 | 0.088 | 0.082 | 51298 |
| 1714598400 | 0.0879 | -0.0008 | -0.90 | 0.0879 | 0.0879 | 0.082 | 39896 |
| 1714512600 | 0.0887 | 0.0067 | 8.17 | 0.082 | 0.089 | 0.082 | 36600 |
| 1714425720 | 0.082 | -0.0036 | -4.21 | 0.094 | 0.094 | 0.082 | 10600 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
