Blue Moon Metals Inc (QB) (BMOOF)
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 | -0.00474 | -14.9338374291 | 0.03174 | 0.03174 | 0.027 | 1600 | 0.02888406 | CS |
| 4 | -0.009 | -25 | 0.036 | 0.036 | 0.0247 | 11271 | 0.02805354 | CS |
| 12 | -0.00135 | -4.7619047619 | 0.02835 | 0.0486 | 0.02 | 31918 | 0.03188308 | CS |
| 26 | -0.02142 | -44.2379182156 | 0.04842 | 0.050926 | 0.02 | 18386 | 0.03294005 | CS |
| 52 | -0.0279 | -50.8196721311 | 0.0549 | 0.0565 | 0.02 | 11798 | 0.03607009 | CS |
| 156 | -0.373 | -93.25 | 0.4 | 0.51 | 0.02 | 40580 | 0.18989398 | CS |
| 260 | -0.1845 | -87.2340425532 | 0.2115 | 0.77 | 0.02 | 43341 | 0.30734235 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721856540 | 0.0287 | 0 | 0.00 | 0.0287 | 0.0287 | 0.0287 | 0 |
| 1721770140 | 0.0287 | -0.00019 | -0.66 | 0.0287 | 0.0287 | 0.0287 | 100 |
| 1721683740 | 0.02889 | -0.00211 | -6.81 | 0.03174 | 0.03174 | 0.02889 | 3100 |
| 1721424120 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.031 | 0 |
| 1721337720 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.031 | 0 |
| 1721251320 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.031 | 0 |
| 1721164920 | 0.031 | -0.004 | -11.43 | 0.031 | 0.031 | 0.031 | 25000 |
| 1721077800 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1720818600 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1720732200 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1720645800 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1720559400 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1720473000 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1720213800 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1720041000 | 0.035 | 0.01005 | 40.28 | 0.035 | 0.035 | 0.035 | 1100 |
| 1719955740 | 0.02495 | 0.00495 | 24.75 | 0.036 | 0.036 | 0.0247 | 27053 |
| 1719869040 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1719609840 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1719523440 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1719437040 | 0.02 | -0.015 | -42.86 | 0.02 | 0.02 | 0.02 | 24953 |
| 1719350880 | 0.035 | 0.00458 | 15.06 | 0.035 | 0.035 | 0.035 | 49956 |
| 1719264420 | 0.03042 | 0 | 0.00 | 0.03042 | 0.03042 | 0.03042 | 0 |
| 1719005220 | 0.03042 | -0.00428 | -12.33 | 0.0415 | 0.0486 | 0.03042 | 198000 |
| 1718918940 | 0.0347 | 0 | 0.00 | 0.0347 | 0.0347 | 0.0347 | 0 |
| 1718746140 | 0.0347 | -0.0092 | -20.96 | 0.0347 | 0.0347 | 0.0347 | 500 |
| 1718659740 | 0.0439 | 0 | 0.00 | 0.0439 | 0.0439 | 0.0439 | 0 |
| 1718400540 | 0.0439 | 0 | 0.00 | 0.0439 | 0.0439 | 0.0439 | 0 |
| 1718314140 | 0.0439 | 0 | 0.00 | 0.0439 | 0.0439 | 0.0439 | 0 |
| 1718227740 | 0.0439 | 0 | 0.00 | 0.0439 | 0.0439 | 0.0439 | 0 |
| 1718141340 | 0.0439 | 0.01251 | 39.85 | 0.0439 | 0.0439 | 0.0439 | 1000 |
| 1718054880 | 0.03139 | 0.00839 | 36.48 | 0.03139 | 0.03139 | 0.03139 | 5000 |
| 1717795800 | 0.023 | 0 | 0.00 | 0.023 | 0.023 | 0.023 | 0 |
| 1717709400 | 0.023 | 0 | 0.00 | 0.023 | 0.023 | 0.023 | 0 |
| 1717622820 | 0.023 | 0 | 0.00 | 0.023 | 0.023 | 0.023 | 0 |
| 1717536420 | 0.023 | 0 | 0.00 | 0.023 | 0.023 | 0.023 | 0 |
| 1717450020 | 0.023 | 0 | 0.00 | 0.023 | 0.023 | 0.023 | 0 |
| 1717190820 | 0.023 | 0 | 0.00 | 0.023 | 0.023 | 0.023 | 0 |
| 1717104420 | 0.023 | 0 | 0.00 | 0.023 | 0.023 | 0.023 | 0 |
| 1717018020 | 0.023 | -0.017 | -42.50 | 0.023 | 0.023 | 0.023 | 1000 |
| 1716931740 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1716586140 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1716499740 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1716413340 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1716326940 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 10000 |
| 1716240180 | 0.04 | 0.0062001 | 18.34 | 0.033 | 0.04 | 0.033 | 50000 |
| 1715980800 | 0.0337999 | 0 | 0.00 | 0.0337999 | 0.0337999 | 0.0337999 | 0 |
| 1715894400 | 0.0337999 | 0 | 0.00 | 0.0337999 | 0.0337999 | 0.0337999 | 0 |
| 1715808000 | 0.0337999 | 0.0041199 | 13.88 | 0.02835 | 0.0337999 | 0.02835 | 82013 |
| 1715722200 | 0.02968 | 0 | 0.00 | 0.02968 | 0.02968 | 0.02968 | 0 |
| 1715635800 | 0.02968 | 0 | 0.00 | 0.02968 | 0.02968 | 0.02968 | 0 |
| 1715376600 | 0.02968 | 0 | 0.00 | 0.02968 | 0.02968 | 0.02968 | 0 |
| 1715290200 | 0.02968 | 0 | 0.00 | 0.02968 | 0.02968 | 0.02968 | 0 |
| 1715203800 | 0.02968 | 0 | 0.00 | 0.02968 | 0.02968 | 0.02968 | 0 |
| 1715117400 | 0.02968 | 0 | 0.00 | 0.02968 | 0.02968 | 0.02968 | 0 |
| 1715031000 | 0.02968 | 0 | 0.00 | 0.02968 | 0.02968 | 0.02968 | 0 |
| 1714771800 | 0.02968 | 0 | 0.00 | 0.02968 | 0.02968 | 0.02968 | 0 |
| 1714685400 | 0.02968 | 0 | 0.00 | 0.02968 | 0.02968 | 0.02968 | 0 |
| 1714599000 | 0.02968 | 0 | 0.00 | 0.02968 | 0.02968 | 0.02968 | 0 |
| 1714512600 | 0.02968 | 0 | 0.00 | 0.02968 | 0.02968 | 0.02968 | 0 |
| 1714426020 | 0.02968 | 0 | 0.00 | 0.02968 | 0.02968 | 0.02968 | 0 |
| 1714166820 | 0.02968 | 0 | 0.00 | 0.02968 | 0.02968 | 0.02968 | 0 |
| 1714080420 | 0.02968 | 0 | 0.00 | 0.02968 | 0.02968 | 0.02968 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
