Blue Dolphin Energy Company (QX) (BDCO)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.036 | 1.29032258065 | 2.79 | 3.1 | 2.48 | 5635 | 2.69138759 | CS |
| 4 | -0.654 | -18.7931034483 | 3.48 | 3.48 | 2.48 | 5320 | 2.88971301 | CS |
| 12 | -1.174 | -29.35 | 4 | 4.29 | 2.21 | 4359 | 3.25836628 | CS |
| 26 | -1.209 | -29.9628252788 | 4.035 | 4.8732 | 2.21 | 3487 | 3.61488584 | CS |
| 52 | -1.524 | -35.0344827586 | 4.35 | 8 | 2.21 | 4503 | 4.49705957 | CS |
| 156 | 2.456 | 663.783783784 | 0.37 | 8.83 | 0.2503 | 14616 | 2.23645145 | CS |
| 260 | 2.276 | 413.818181818 | 0.55 | 8.83 | 0.05 | 15427 | 1.49784218 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734733200 | 2.826 | 0.05 | 1.93 | 2.826 | 2.826 | 2.826 | 221 |
| 1734646800 | 2.7725 | 0.05 | 1.93 | 2.795 | 2.795 | 2.75 | 1869 |
| 1734560940 | 2.72 | 0.13 | 5.02 | 2.7625 | 2.84 | 2.68 | 5364 |
| 1734474360 | 2.59 | -0.04 | -1.52 | 2.62 | 2.7799999 | 2.48 | 3881 |
| 1734388140 | 2.63 | -0.27 | -9.31 | 2.61 | 2.75 | 2.49 | 12853 |
| 1734128940 | 2.9 | -0.18 | -5.77 | 2.79 | 3.1 | 2.7599999 | 4206 |
| 1734042480 | 3.0775 | 0.08 | 2.58 | 3.0775 | 3.0775 | 3.0775 | 120 |
| 1733955900 | 3 | 0.16 | 5.63 | 2.653 | 3 | 2.653 | 1375 |
| 1733869200 | 2.84 | 0 | 0.00 | 2.6215 | 2.84 | 2.6215 | 1179 |
| 1733782800 | 2.84 | 0.01 | 0.42 | 2.84 | 2.84 | 2.84 | 199 |
| 1733523600 | 2.828 | -0.07 | -2.48 | 2.7799999 | 2.828 | 2.59 | 789 |
| 1733437380 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.9 | 0 |
| 1733350980 | 2.9 | -0.02 | -0.68 | 2.99 | 2.99 | 2.7799999 | 10033 |
| 1733264700 | 2.92 | 0.01 | 0.34 | 2.9 | 3.05 | 2.7799999 | 32767 |
| 1733178180 | 2.91 | -0.21 | -6.73 | 2.91 | 2.91 | 2.91 | 550 |
| 1732919340 | 3.12 | 0 | 0.00 | 3.12 | 3.12 | 3.12 | 0 |
| 1732746540 | 3.12 | -0.05 | -1.58 | 3.15 | 3.15 | 3.12 | 200 |
| 1732660140 | 3.17 | -0.13 | -4.03 | 3.29 | 3.3 | 3.13 | 7000 |
| 1732573560 | 3.303 | 0.18 | 5.87 | 3.1309999 | 3.35 | 3.1309999 | 4056 |
| 1732314000 | 3.12 | -0.22 | -6.68 | 3.48 | 3.48 | 2.82 | 5005 |
| 1732227900 | 3.3435 | 0.11 | 3.51 | 3.25 | 3.5 | 3.07 | 7972 |
| 1732141740 | 3.23 | -0.12 | -3.58 | 3.35 | 3.35 | 3.23 | 2019 |
| 1732054800 | 3.35 | 0.25 | 8.06 | 3.1 | 3.5 | 2.21 | 25576 |
| 1731968640 | 3.1 | 0.1 | 3.33 | 3 | 3.15 | 3 | 3902 |
| 1731709260 | 3 | -0.65 | -17.81 | 3.35 | 3.35 | 2.7 | 14010 |
| 1731622800 | 3.65 | 0 | 0.14 | 3.65 | 3.653 | 3.65 | 3509 |
| 1731536760 | 3.645 | 0.33 | 9.79 | 3.37 | 3.645 | 3.37 | 3935 |
| 1731450480 | 3.32 | 0.04 | 1.22 | 3.32 | 3.32 | 3.32 | 113 |
| 1731363600 | 3.2799999 | 0.11 | 3.47 | 3.4 | 3.45 | 3.2799999 | 1701 |
| 1731104400 | 3.17 | -0.3 | -8.65 | 3.285 | 3.285 | 3.08 | 2377 |
| 1731018540 | 3.47 | -0.11 | -3.07 | 3.59 | 3.59 | 3.02 | 2785 |
| 1730931600 | 3.58 | -0.04 | -1.10 | 3.6 | 3.6405 | 2.99 | 3676 |
| 1730845680 | 3.62 | -0.09 | -2.49 | 3.65 | 3.7164 | 3.6 | 4154 |
| 1730759160 | 3.7125 | 0.01 | 0.34 | 3.7 | 3.7125 | 3.7 | 550 |
| 1730496420 | 3.7 | -0.07 | -1.86 | 3.71 | 3.71 | 3.7 | 425 |
| 1730409780 | 3.77 | 0.05 | 1.34 | 3.722 | 3.77 | 3.722 | 305 |
| 1730323680 | 3.72 | 0 | 0.00 | 3.72 | 3.72 | 3.72 | 0 |
| 1730237280 | 3.72 | 0 | 0.00 | 3.72 | 3.72 | 3.72 | 114 |
| 1730150880 | 3.72 | 0.02 | 0.54 | 3.72 | 3.72 | 3.72 | 100 |
| 1729891200 | 3.7 | 0 | 0.00 | 3.7 | 3.7 | 3.7 | 0 |
| 1729804800 | 3.7 | 0 | 0.00 | 3.7 | 3.7 | 3.7 | 0 |
| 1729718400 | 3.7 | 0 | 0.00 | 3.7 | 3.7 | 3.7 | 0 |
| 1729632000 | 3.7 | 0 | 0.00 | 3.7 | 3.7 | 3.7 | 0 |
| 1729545600 | 3.7 | -0.3 | -7.50 | 3.78 | 3.9841 | 3.62 | 9888 |
| 1729286400 | 4 | -0.05 | -1.23 | 4 | 4 | 3.88 | 700 |
| 1729200000 | 4.05 | 0.1 | 2.53 | 3.5 | 4.09 | 3.5 | 1875 |
| 1729114080 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.95 | 0 |
| 1729027680 | 3.95 | -0.05 | -1.25 | 3.9175 | 4 | 3.89 | 10756 |
| 1728941220 | 4 | 0 | 0.00 | 4 | 4.0599999 | 3.89 | 13500 |
| 1728681900 | 4 | -0.14 | -3.38 | 4 | 4 | 4 | 1258 |
| 1728595560 | 4.14 | 0.13 | 3.24 | 4.19 | 4.2 | 4 | 923 |
| 1728508980 | 4.01 | 0 | 0.00 | 4.01 | 4.01 | 4.01 | 0 |
| 1728422580 | 4.01 | -0.1 | -2.42 | 4.055 | 4.055 | 4.01 | 410 |
| 1728336000 | 4.1095 | -0.18 | -4.21 | 4 | 4.1095 | 4 | 200 |
| 1728077220 | 4.29 | 0.29 | 7.25 | 4.29 | 4.29 | 4.28 | 1192 |
| 1727990940 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1727904540 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1727818140 | 4 | -0.02 | -0.50 | 4 | 4 | 4 | 392 |
| 1727731380 | 4.0199999 | 0.02 | 0.50 | 4.09 | 4.09 | 4.0199999 | 262 |
| 1727472000 | 4 | -0.02 | -0.50 | 4 | 4 | 4 | 207 |
| 1727386200 | 4.0199999 | -0.28 | -6.54 | 4.0199999 | 4.0199999 | 4.0199999 | 1050 |
| 1727299200 | 4.3015 | 0.2 | 4.91 | 4.12 | 4.3099999 | 4.12 | 3800 |
| 1727212800 | 4.1 | 0.1 | 2.50 | 4.13 | 4.13 | 4.1 | 1175 |
| 1727126940 | 4 | -0.3 | -6.98 | 4 | 4 | 4 | 5026 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
