Boss Energy Ltd (QX) (BQSSF)
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 | 0.3201 | 17.0265957447 | 1.88 | 2.3686 | 1.86 | 78408 | 2.01814148 | CS |
| 4 | 0.2701 | 13.9948186528 | 1.93 | 2.3686 | 1.55 | 31857 | 1.94077381 | CS |
| 12 | -0.4199 | -16.0267175573 | 2.62 | 2.805 | 1.55 | 27072 | 2.12457732 | CS |
| 26 | -0.8999 | -29.0290322581 | 3.1 | 4 | 1.55 | 31897 | 2.73582058 | CS |
| 52 | -0.8149 | -27.0281923715 | 3.015 | 4 | 1.55 | 36767 | 2.97866526 | CS |
| 156 | 2.0001 | 1000.05 | 0.2 | 4 | 0.1651 | 81238 | 1.12520026 | CS |
| 260 | 2.179337 | 10496.25295 | 0.020763 | 4 | 0.020763 | 271191 | 0.37109593 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727386200 | 2.2759999 | 0.1 | 4.40 | 2.23 | 2.2759999 | 2.16 | 15197 |
| 1727299200 | 2.18 | -0.05 | -2.02 | 2.2 | 2.21 | 2.16 | 26690 |
| 1727212800 | 2.225 | 0.15 | 6.97 | 2.2 | 2.2325 | 2.2 | 41082 |
| 1727126940 | 2.08 | 0.18 | 9.47 | 1.86 | 2.08 | 1.86 | 109875 |
| 1726867200 | 1.9 | -0.06 | -3.06 | 1.88 | 1.92 | 1.87 | 199198 |
| 1726781220 | 1.96 | 0.16 | 8.89 | 1.93 | 2 | 1.922 | 14935 |
| 1726694460 | 1.8 | -0.05 | -2.70 | 1.8 | 1.85 | 1.772 | 19417 |
| 1726608240 | 1.85 | -0.04 | -2.12 | 1.86 | 1.86 | 1.85 | 5173 |
| 1726521720 | 1.89 | -0.06 | -3.08 | 1.9 | 1.9 | 1.86 | 5266 |
| 1726262940 | 1.95 | -0.02 | -0.79 | 2 | 2 | 1.9 | 10116 |
| 1726176540 | 1.9655 | 0.15 | 7.99 | 1.925 | 1.9655 | 1.89 | 12021 |
| 1726090140 | 1.82 | 0.12 | 7.06 | 1.7 | 1.85 | 1.7 | 57572 |
| 1726003500 | 1.7 | 0.03 | 1.52 | 1.55 | 1.7 | 1.55 | 2583 |
| 1725917160 | 1.6745 | 0.04 | 2.73 | 1.69 | 1.7 | 1.62 | 8660 |
| 1725658020 | 1.6299999 | -0.07 | -4.12 | 1.65 | 1.71 | 1.58 | 38976 |
| 1725571440 | 1.7 | -0.04 | -2.30 | 1.75 | 1.75 | 1.7 | 7704 |
| 1725485040 | 1.74 | -0.11 | -5.95 | 1.75 | 1.78 | 1.73 | 11945 |
| 1725398880 | 1.85 | -0.07 | -3.65 | 1.89 | 1.93 | 1.8 | 12852 |
| 1725053340 | 1.92 | -0.01 | -0.26 | 1.93 | 1.95 | 1.92 | 6026 |
| 1724966400 | 1.925 | -0.07 | -3.27 | 2 | 2 | 1.925 | 11575 |
| 1724880360 | 1.99 | -0.09 | -4.33 | 2.04 | 2.1 | 1.99 | 23793 |
| 1724794080 | 2.08 | -0.02 | -0.95 | 2.27 | 2.27 | 2.05 | 4700 |
| 1724707740 | 2.1 | -0.02 | -0.94 | 2.15 | 2.17 | 2.09 | 15372 |
| 1724448480 | 2.12 | 0.21 | 10.99 | 2 | 2.14 | 2 | 148443 |
| 1724362140 | 1.91 | -0.19 | -9.05 | 1.89 | 2.05 | 1.89 | 13930 |
| 1724275380 | 2.1 | 0.18 | 9.38 | 1.99 | 2.1 | 1.99 | 2275 |
| 1724188800 | 1.92 | -0.11 | -5.19 | 2.007 | 2.15 | 1.91 | 9622 |
| 1724102880 | 2.025 | -0.02 | -1.17 | 2.14 | 2.14 | 1.96 | 11098 |
| 1723843740 | 2.049 | 0.03 | 1.44 | 2.1 | 2.1 | 2.0299999 | 5400 |
| 1723756860 | 2.02 | 0.09 | 4.74 | 1.95 | 2.09 | 1.9289 | 16725 |
| 1723670820 | 1.9285 | -0.14 | -6.61 | 2.05 | 2.05 | 1.89 | 22000 |
| 1723584360 | 2.065 | 0.09 | 4.29 | 1.95 | 2.065 | 1.95 | 8500 |
| 1723497900 | 1.98 | -0.07 | -3.18 | 2.04 | 2.04 | 1.9 | 26396 |
| 1723238400 | 2.045 | 0.13 | 6.51 | 1.9 | 2.045 | 1.9 | 6400 |
| 1723152000 | 1.92 | -0.03 | -1.54 | 1.95 | 1.95 | 1.92 | 2586 |
| 1723065720 | 1.95 | 0.06 | 3.17 | 1.92 | 2.02 | 1.92 | 59470 |
| 1722979800 | 1.89 | 0 | 0.00 | 2.02 | 2.02 | 1.89 | 29805 |
| 1722893340 | 1.89 | -0.13 | -6.44 | 1.86 | 1.922 | 1.83 | 37917 |
| 1722634140 | 2.02 | -0.17 | -7.76 | 2.19 | 2.19 | 1.995 | 56052 |
| 1722547620 | 2.19 | -0.23 | -9.50 | 2.2801 | 2.42 | 2.19 | 23345 |
| 1722461340 | 2.42 | 0.14 | 6.14 | 2.45 | 2.45 | 2.42 | 20000 |
| 1722374820 | 2.2799999 | 0.05 | 2.24 | 2.2799999 | 2.2799999 | 2.27 | 6500 |
| 1722288180 | 2.23 | -0.1 | -4.29 | 2.25 | 2.34 | 2.21 | 18588 |
| 1722029100 | 2.33 | -0.05 | -2.02 | 2.45 | 2.45 | 2.2599999 | 12705 |
| 1721942400 | 2.378 | 0.08 | 3.39 | 2.35 | 2.38 | 2.22 | 18226 |
| 1721856480 | 2.3 | -0.14 | -5.74 | 2.35 | 2.38 | 2.3 | 8563 |
| 1721770140 | 2.44 | -0.04 | -1.61 | 2.48 | 2.48 | 2.39 | 131287 |
| 1721683740 | 2.48 | -0.03 | -1.20 | 2.55 | 2.605 | 2.48 | 29445 |
| 1721424180 | 2.5099999 | -0.05 | -1.95 | 2.55 | 2.55 | 2.48 | 7800 |
| 1721337960 | 2.56 | 0.02 | 0.79 | 2.684 | 2.684 | 2.5099999 | 7450 |
| 1721251320 | 2.54 | -0.27 | -9.45 | 2.72 | 2.72 | 2.5299999 | 15656 |
| 1721164920 | 2.805 | 0.11 | 3.89 | 2.7285 | 2.805 | 2.72 | 3961 |
| 1721078940 | 2.7 | -0.1 | -3.57 | 2.735 | 2.77 | 2.7 | 25372 |
| 1720819680 | 2.8 | 0 | 0.00 | 2.8 | 2.8 | 2.8 | 0 |
| 1720733280 | 2.8 | 0.11 | 4.09 | 2.75 | 2.8 | 2.7 | 5809 |
| 1720646880 | 2.69 | 0.19 | 7.60 | 2.56 | 2.69 | 2.56 | 78043 |
| 1720560540 | 2.5 | -0.08 | -2.91 | 2.56 | 2.56 | 2.5 | 5521 |
| 1720473600 | 2.575 | -0.07 | -2.46 | 2.79 | 2.79 | 2.55 | 13511 |
| 1720214640 | 2.64 | -0.11 | -4.00 | 2.62 | 2.7 | 2.59 | 21036 |
| 1720041000 | 2.75 | 0.18 | 7.00 | 2.73 | 2.84 | 2.73 | 6931 |
| 1719955740 | 2.57 | -0.19 | -6.91 | 2.67 | 2.67 | 2.57 | 5545 |
| 1719868980 | 2.7609 | 0.08 | 3.02 | 2.7609 | 2.7609 | 2.7609 | 1700 |
| 1719610020 | 2.68 | -0.01 | -0.37 | 2.6 | 2.68 | 2.56 | 1625 |
| 1719523200 | 2.69 | 0.09 | 3.46 | 2.6 | 2.69 | 2.59 | 12482 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
![Logo of GMT [STEPN] (GMTKRW).](/common/images/company/COIN_GMTUSD.png){kind=small}