Bombardier Inc (QX) (BDRBF)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -7.336 | -10.3896103896 | 70.609 | 70.609 | 61.275 | 17984 | 65.77772718 | CS |
| 4 | -8.5941 | -11.9583230713 | 71.8671 | 71.8671 | 61.275 | 15382 | 66.862412 | CS |
| 12 | -11.997 | -15.9386209645 | 75.27 | 80 | 61.275 | 25876 | 70.42056673 | CS |
| 26 | -7.717 | -10.8705451472 | 70.99 | 82.21 | 54.53 | 28711 | 68.98511833 | CS |
| 52 | 24.177 | 61.8400859423 | 39.096 | 82.21 | 31.86 | 34684 | 57.24971598 | CS |
| 156 | 61.898 | 4501.67272727 | 1.375 | 82.21 | 0.807 | 113071 | 11.42430053 | CS |
| 260 | 61.9214 | 4581.34063332 | 1.3516 | 82.21 | 0.1956 | 806926 | 1.6190444 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736806800 | 62.62 | -2.77 | -4.24 | 64.4 | 64.4 | 62.58 | 17034 |
| 1736547720 | 65.39 | -1.11 | -1.67 | 65 | 65.51 | 61.275 | 12768 |
| 1736375340 | 66.5 | -3.46 | -4.95 | 66.769999 | 67.0366 | 65.64 | 33954 |
| 1736288940 | 69.96 | 0.19 | 0.27 | 70.609 | 70.609 | 69.96 | 8181 |
| 1736202360 | 69.77 | 0.44 | 0.63 | 71.79 | 71.79 | 69.73 | 16515 |
| 1735942980 | 69.33 | 2.14 | 3.18 | 66.269999 | 69.33 | 66.269999 | 16266 |
| 1735856700 | 67.19 | -0.82 | -1.20 | 68.11 | 68.45 | 66.79 | 19514 |
| 1735683960 | 68.005 | 0.66 | 0.99 | 67.555 | 68.31 | 67.34 | 15879 |
| 1735597740 | 67.34 | -0.71 | -1.04 | 67 | 67.77 | 65.5 | 8332 |
| 1735338000 | 68.05 | 1.44 | 2.17 | 67.44 | 68.1 | 67.44 | 3095 |
| 1735252020 | 66.605 | -0.48 | -0.71 | 66.616 | 66.616 | 66.129999 | 7475 |
| 1735078200 | 67.08 | 0.26 | 0.39 | 66.92 | 67.08 | 66.92 | 6694 |
| 1734992400 | 66.819999 | -0.53 | -0.79 | 66.4136 | 67.43 | 66.196299 | 11178 |
| 1734733200 | 67.35 | 1.72 | 2.62 | 65.269999 | 67.4555 | 64.769999 | 23999 |
| 1734646800 | 65.629999 | 0.4 | 0.61 | 66.0406 | 66.45 | 65.5609 | 14459 |
| 1734560940 | 65.23 | -2.99 | -4.38 | 68.3 | 68.3 | 64.62 | 32744 |
| 1734474360 | 68.22 | -4.66 | -6.39 | 71.8671 | 71.8671 | 68 | 13401 |
| 1734388140 | 72.88 | -0.04 | -0.05 | 71.03 | 73.35 | 71.03 | 199912 |
| 1734128940 | 72.92 | -0.72 | -0.98 | 73.3465 | 73.58 | 72.92 | 24539 |
| 1734042480 | 73.64 | 2.13 | 2.98 | 71.6138 | 74.07 | 71.6138 | 21157 |
| 1733955900 | 71.51 | -2.15 | -2.92 | 74.715 | 74.715 | 71.51 | 53095 |
| 1733869200 | 73.6645 | -0.52 | -0.69 | 73.3679 | 74.74 | 73.3679 | 22404 |
| 1733782800 | 74.18 | -1.46 | -1.93 | 76.19 | 76.54 | 73.9825 | 34926 |
| 1733523600 | 75.64 | 1.35 | 1.82 | 70.74 | 76.36 | 70.74 | 22673 |
| 1733437500 | 74.29 | 3.25 | 4.58 | 70.9755 | 74.61 | 70.9755 | 25689 |
| 1733350980 | 71.0385 | -0.6 | -0.84 | 72.426 | 72.426 | 70.24 | 13618 |
| 1733264700 | 71.64 | 2.14 | 3.08 | 69.8073 | 73.084 | 69.8073 | 15655 |
| 1733178180 | 69.5 | 1.24 | 1.82 | 72.55 | 72.55 | 68.98 | 47306 |
| 1732918200 | 68.26 | 2.02 | 3.05 | 67.5969 | 68.68 | 67.4401 | 10423 |
| 1732746540 | 66.239999 | -2.06 | -3.02 | 67.4 | 67.4 | 64.76 | 29235 |
| 1732660140 | 68.3 | -7.82 | -10.27 | 71.5 | 71.5 | 66 | 113499 |
| 1732573560 | 76.12 | 1.92 | 2.59 | 75.72 | 76.5 | 73.18 | 39294 |
| 1732314000 | 74.2 | 1.95 | 2.70 | 72.39 | 74.2 | 71.6165 | 10918 |
| 1732227900 | 72.246 | 4.91 | 7.29 | 70 | 72.39 | 70 | 20095 |
| 1732141740 | 67.34 | -0.24 | -0.35 | 67.91 | 68.178 | 67 | 12573 |
| 1732054800 | 67.575 | 1.81 | 2.74 | 65.739999 | 67.61 | 65.739999 | 35256 |
| 1731968640 | 65.769999 | 1.38 | 2.14 | 65.06 | 66.349999 | 65.06 | 44893 |
| 1731709260 | 64.394999 | 0.05 | 0.09 | 63 | 65 | 63 | 17869 |
| 1731622800 | 64.3401 | -2.81 | -4.18 | 64 | 66.5 | 64 | 61959 |
| 1731536760 | 67.15 | -2.94 | -4.19 | 70.22 | 70.22 | 67.045 | 54969 |
| 1731450480 | 70.09 | -1.23 | -1.72 | 78 | 78 | 69.22 | 19729 |
| 1731363600 | 71.32 | 0.81 | 1.16 | 70.5 | 71.57 | 70 | 6256 |
| 1731104400 | 70.505 | -0.82 | -1.14 | 71 | 71.75 | 70.505 | 7203 |
| 1731018540 | 71.32 | -4.76 | -6.26 | 73 | 73.4343 | 71.32 | 32783 |
| 1730931600 | 76.08 | 2.49 | 3.38 | 75 | 76.31 | 73.65 | 53238 |
| 1730845680 | 73.59 | 0.74 | 1.02 | 72.8277 | 73.59 | 72.8277 | 13405 |
| 1730759160 | 72.85 | -1.36 | -1.83 | 70.3 | 74.15 | 70.3 | 12630 |
| 1730496420 | 74.21 | 0.61 | 0.83 | 73.59 | 74.63 | 73.27 | 18533 |
| 1730409780 | 73.6 | -1.78 | -2.36 | 74.079 | 74.724 | 73.6 | 18770 |
| 1730323500 | 75.38 | 0.66 | 0.89 | 75.1353 | 75.98 | 74.875 | 5624 |
| 1730237280 | 74.715 | -0.08 | -0.10 | 73 | 75 | 73 | 8676 |
| 1730150880 | 74.79 | -0.78 | -1.03 | 73 | 76.15 | 73 | 15726 |
| 1729891500 | 75.57 | -1.03 | -1.34 | 76.85 | 76.85 | 75.15 | 11667 |
| 1729805160 | 76.5962 | -0.85 | -1.10 | 78.12 | 78.12 | 76.08 | 7965 |
| 1729718940 | 77.45 | 0 | 0.00 | 78.07 | 78.07 | 76.8848 | 18456 |
| 1729632300 | 77.45 | -1.05 | -1.34 | 75.27 | 80 | 75.27 | 4962 |
| 1729545600 | 78.5 | 1.74 | 2.27 | 75.55 | 78.575 | 75.55 | 33756 |
| 1729286400 | 76.76 | -3.06 | -3.83 | 78.9523 | 78.9523 | 76.76 | 57329 |
| 1729200000 | 79.815 | -0.18 | -0.22 | 79.7 | 80.37 | 79.285 | 18750 |
| 1729113960 | 79.99 | -1.84 | -2.25 | 80.78 | 81.62 | 79.692 | 13836 |
| 1729027680 | 81.83 | 1.29 | 1.60 | 81.12 | 82.21 | 81.12 | 22179 |
| 1728941220 | 80.54 | 0.6 | 0.75 | 80.19 | 81.05 | 79.22 | 3125 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
![Logo of Zenswap Network Token [OLD] (ZNTOBTC).](/common/images/company/COIN_ZNTOUSD.png){kind=small}
