Blusky Carbon Inc (QB) (BSKCF)
USOTC
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.0177 | -8.46889952153 | 0.209 | 0.2789 | 0.1792 | 12375 | 0.20402545 | CS |
4 | 0.0513 | 36.6428571429 | 0.14 | 0.32 | 0.14 | 17536 | 0.2031039 | CS |
12 | -0.3454 | -64.3562511645 | 0.5367 | 0.5367 | 0.1291 | 99023 | 0.35201562 | CS |
26 | -0.2096 | -52.2823646795 | 0.4009 | 0.735 | 0.1291 | 85014 | 0.36848824 | CS |
52 | -0.2096 | -52.2823646795 | 0.4009 | 0.735 | 0.1291 | 85014 | 0.36848824 | CS |
156 | -0.2096 | -52.2823646795 | 0.4009 | 0.735 | 0.1291 | 85014 | 0.36848824 | CS |
260 | -0.2096 | -52.2823646795 | 0.4009 | 0.735 | 0.1291 | 85014 | 0.36848824 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1736547720 | 0.208 | 0.016 | 8.33 | 0.189 | 0.21 | 0.18 | 15154 |
1736375340 | 0.192 | -0.008 | -4.00 | 0.18 | 0.2789 | 0.1792 | 8575 |
1736288940 | 0.2 | -0.015326 | -7.12 | 0.18 | 0.2789 | 0.18 | 16203 |
1736202360 | 0.215326 | 0.011726 | 5.76 | 0.209 | 0.215326 | 0.20308 | 9567 |
1735942980 | 0.2036 | -0.0304 | -12.99 | 0.21604 | 0.24 | 0.2034999 | 12830 |
1735856700 | 0.234 | 0.022 | 10.38 | 0.2306 | 0.234 | 0.212 | 22885 |
1735683960 | 0.212 | -0.00365 | -1.69 | 0.1801 | 0.235 | 0.1801 | 23102 |
1735597740 | 0.21565 | -0.01485 | -6.44 | 0.2 | 0.231 | 0.1963 | 11365 |
1735338000 | 0.2305 | 0.0305 | 15.25 | 0.2278 | 0.257 | 0.2278 | 13227 |
1735252020 | 0.2 | -0.0314 | -13.57 | 0.1751 | 0.212 | 0.1751 | 9478 |
1735078200 | 0.2314 | -0.0088 | -3.66 | 0.22352 | 0.2314 | 0.22352 | 2702 |
1734992400 | 0.2402 | 0.0244 | 11.31 | 0.32 | 0.32 | 0.1708 | 8298 |
1734733200 | 0.2158 | -0.0184 | -7.86 | 0.19675 | 0.2342 | 0.17 | 11342 |
1734646800 | 0.2342 | 0.0672 | 40.24 | 0.1903 | 0.2342 | 0.1705 | 22686 |
1734560940 | 0.167 | -0.0191 | -10.26 | 0.18 | 0.20204 | 0.167 | 20270 |
1734474360 | 0.1860999 | 0.0060999 | 3.39 | 0.18 | 0.1865999 | 0.18 | 24143 |
1734388140 | 0.18 | 0.01 | 5.88 | 0.14 | 0.2433 | 0.14 | 66286 |
1734128940 | 0.17 | -0.0422 | -19.89 | 0.175 | 0.25 | 0.1291 | 728455 |
1734042480 | 0.2122 | -0.0378 | -15.12 | 0.225 | 0.27 | 0.2 | 58559 |
1733955900 | 0.25 | -0.00825 | -3.19 | 0.26 | 0.3 | 0.25 | 35311 |
1733869200 | 0.25825 | -0.033 | -11.33 | 0.27805 | 0.2826 | 0.25 | 79824 |
1733782800 | 0.29125 | 0.00125 | 0.43 | 0.3 | 0.31 | 0.27 | 60142 |
1733523600 | 0.29 | -0.025 | -7.94 | 0.382 | 0.382 | 0.29 | 130380 |
1733437500 | 0.315 | -0.002 | -0.63 | 0.3219 | 0.32625 | 0.3081999 | 18745 |
1733350980 | 0.317 | -0.0098 | -3.00 | 0.316 | 0.32725 | 0.316 | 11314 |
1733264700 | 0.3268 | -0.0109 | -3.23 | 0.36 | 0.36 | 0.3 | 52016 |
1733178180 | 0.3377 | 0.0177 | 5.53 | 0.36 | 0.36 | 0.3 | 34334 |
1732918200 | 0.32 | -0.0215 | -6.30 | 0.36 | 0.36 | 0.32 | 37955 |
1732746540 | 0.3415 | 0.00195 | 0.57 | 0.36 | 0.36 | 0.3396 | 18813 |
1732660140 | 0.33955 | -0.01145 | -3.26 | 0.36 | 0.36 | 0.3367 | 19309 |
1732573560 | 0.351 | 0.0136 | 4.03 | 0.3783 | 0.381 | 0.3502 | 25683 |
1732314000 | 0.3374 | 0.0049 | 1.47 | 0.3525 | 0.3525 | 0.325 | 30502 |
1732227900 | 0.3325 | -0.0175 | -5.00 | 0.34475 | 0.37 | 0.325 | 78163 |
1732141740 | 0.35 | -0.0078 | -2.18 | 0.37 | 0.37 | 0.35 | 90515 |
1732054800 | 0.3578 | -0.0066 | -1.81 | 0.39 | 0.39 | 0.35 | 61335 |
1731968640 | 0.3644 | -0.00615 | -1.66 | 0.39 | 0.39 | 0.3638 | 77161 |
1731709260 | 0.37055 | 0.00915 | 2.53 | 0.37225 | 0.42 | 0.36 | 75333 |
1731622800 | 0.3614 | 0.0014 | 0.39 | 0.3501 | 0.4317 | 0.3501 | 94464 |
1731536760 | 0.36 | -5.0E-5 | -0.01 | 0.4328 | 0.4328 | 0.3498 | 119025 |
1731450480 | 0.36005 | 0.0150501 | 4.36 | 0.4264 | 0.4264 | 0.3477 | 153627 |
1731363600 | 0.3449999 | 0.0587499 | 20.52 | 0.32 | 0.35 | 0.29 | 85901 |
1731104400 | 0.28625 | -0.0143 | -4.76 | 0.263 | 0.3267 | 0.263 | 141868 |
1731018540 | 0.30055 | -0.04845 | -13.88 | 0.32 | 0.35 | 0.2795 | 291705 |
1730931600 | 0.349 | -0.011 | -3.06 | 0.4268 | 0.4268 | 0.3024 | 105240 |
1730845680 | 0.36 | 0 | 0.00 | 0.360827 | 0.4365 | 0.35 | 93537 |
1730759160 | 0.36 | -0.0389 | -9.75 | 0.4737 | 0.48 | 0.36 | 134294 |
1730496420 | 0.3989 | -0.0211 | -5.02 | 0.484 | 0.484 | 0.39672 | 83095 |
1730409780 | 0.42 | -0.01 | -2.33 | 0.4375 | 0.4375 | 0.41425 | 286036 |
1730323500 | 0.43 | -0.04 | -8.51 | 0.5 | 0.5 | 0.429 | 209267 |
1730237280 | 0.47 | -0.006 | -1.26 | 0.49 | 0.49 | 0.4663 | 191037 |
1730150880 | 0.476 | 0.006 | 1.28 | 0.4699 | 0.476 | 0.446 | 213074 |
1729891500 | 0.47 | 0.0175 | 3.87 | 0.47 | 0.475 | 0.45 | 692442 |
1729805160 | 0.4525 | 0.025 | 5.85 | 0.45 | 0.455 | 0.42 | 190482 |
1729718940 | 0.4275 | -0.0029 | -0.67 | 0.4595 | 0.4595 | 0.4238 | 88057 |
1729632300 | 0.4304 | -0.0384 | -8.19 | 0.475 | 0.475 | 0.4 | 120035 |
1729545600 | 0.4688 | -0.0079 | -1.66 | 0.5367 | 0.5367 | 0.45859 | 230148 |
1729286400 | 0.4767 | 0.0367 | 8.34 | 0.4727 | 0.4767 | 0.445 | 210497 |
1729200000 | 0.44 | 0.02425 | 5.83 | 0.4215 | 0.4666 | 0.4175 | 146329 |
1729113960 | 0.41575 | 0.0057501 | 1.40 | 0.4867 | 0.4867 | 0.4031 | 87469 |
1729027680 | 0.4099999 | -0.0398 | -8.85 | 0.4932 | 0.4932 | 0.401 | 96860 |
1728941220 | 0.4498 | 0.0498 | 12.45 | 0.3825 | 0.5998 | 0.3825 | 169876 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.