BrightRock Gold Corporation (PK) (BRGC)
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 | 0.007 | 9.85915492958 | 0.071 | 0.08 | 0.066 | 11301 | 0.07936084 | CS |
| 4 | -0.012 | -13.3333333333 | 0.09 | 0.09 | 0.065 | 14235 | 0.07739255 | CS |
| 12 | -0.05055 | -39.3232205368 | 0.12855 | 0.15 | 0.065 | 25945 | 0.10600923 | CS |
| 26 | -0.11585 | -59.762703121 | 0.19385 | 0.24 | 0.065 | 34267 | 0.14043314 | CS |
| 52 | -0.437 | -84.854368932 | 0.515 | 0.515 | 0.065 | 32613 | 0.23290482 | CS |
| 156 | 0.0565 | 262.790697674 | 0.0215 | 0.6879 | 0.02 | 83969 | 0.24656858 | CS |
| 260 | 0.0759 | 3614.28571429 | 0.0021 | 0.6879 | 0.0021 | 125031 | 0.12973547 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735078200 | 0.078 | -0.002 | -2.50 | 0.0785 | 0.0785 | 0.078 | 14446 |
| 1734992400 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 220 |
| 1734733200 | 0.08 | 0 | 0.00 | 0.075 | 0.08 | 0.066 | 24000 |
| 1734646800 | 0.08 | 0.0001 | 0.13 | 0.0709999 | 0.08 | 0.0709999 | 6537 |
| 1734560940 | 0.0799 | 0.0049 | 6.53 | 0.07775 | 0.0799 | 0.07775 | 13000 |
| 1734474360 | 0.075 | 0.002 | 2.74 | 0.0709 | 0.075 | 0.0661 | 7746 |
| 1734388140 | 0.073 | 0.0021 | 2.96 | 0.0743999 | 0.08 | 0.073 | 1900 |
| 1734128940 | 0.0709 | -0.0001 | -0.14 | 0.0765 | 0.0765 | 0.0709 | 5150 |
| 1734042000 | 0.0709999 | 0 | 0.00 | 0.0709999 | 0.0709999 | 0.0709999 | 0 |
| 1733955600 | 0.0709999 | 0 | 0.00 | 0.0709999 | 0.0709999 | 0.0709999 | 0 |
| 1733869200 | 0.0709999 | -0.0036 | -4.83 | 0.065 | 0.0709999 | 0.065 | 37302 |
| 1733782800 | 0.0746 | 0.0046 | 6.57 | 0.065 | 0.0749 | 0.065 | 13003 |
| 1733523600 | 0.07 | -0.01043 | -12.97 | 0.08 | 0.08 | 0.07 | 21600 |
| 1733437500 | 0.08043 | -0.00457 | -5.38 | 0.07745 | 0.08043 | 0.07 | 3100 |
| 1733350980 | 0.085 | 0.00195 | 2.35 | 0.0761 | 0.0898999 | 0.07375 | 37763 |
| 1733263800 | 0.08305 | 0 | 0.00 | 0.08305 | 0.08305 | 0.08305 | 0 |
| 1733177400 | 0.08305 | 0 | 0.00 | 0.08305 | 0.08305 | 0.08305 | 0 |
| 1732918200 | 0.08305 | -0.01165 | -12.30 | 0.09 | 0.09 | 0.0765 | 13521 |
| 1732746540 | 0.0947 | -0.0001 | -0.11 | 0.078 | 0.0947 | 0.078 | 7300 |
| 1732659960 | 0.0948 | 0 | 0.00 | 0.0948 | 0.0948 | 0.0948 | 0 |
| 1732573560 | 0.0948 | 0.0048 | 5.33 | 0.07892 | 0.0948 | 0.07892 | 400 |
| 1732314000 | 0.09 | 0.00836 | 10.24 | 0.0948 | 0.0948 | 0.09 | 2700 |
| 1732227900 | 0.08164 | -0.01306 | -13.79 | 0.08164 | 0.08164 | 0.08164 | 2499 |
| 1732141740 | 0.0947 | -0.0002 | -0.21 | 0.076 | 0.0948 | 0.076 | 14950 |
| 1732054800 | 0.0949 | 0.0001 | 0.11 | 0.09 | 0.0949 | 0.073 | 5752 |
| 1731968640 | 0.0948 | 0.0049001 | 5.45 | 0.0872349 | 0.0948 | 0.0872349 | 14245 |
| 1731709260 | 0.0898999 | -0.0001 | -0.11 | 0.0825 | 0.09 | 0.0726 | 81350 |
| 1731622800 | 0.09 | 0.0135 | 17.65 | 0.0811 | 0.09 | 0.0751 | 30000 |
| 1731536760 | 0.0765 | -0.01362 | -15.11 | 0.0872 | 0.0872 | 0.0725 | 28745 |
| 1731450480 | 0.09012 | 0.00042 | 0.47 | 0.0776 | 0.09012 | 0.0776 | 25100 |
| 1731363600 | 0.0897 | 0.0127 | 16.49 | 0.092898 | 0.0989 | 0.0867 | 3401 |
| 1731104400 | 0.077 | -0.01725 | -18.30 | 0.0997 | 0.0997 | 0.077 | 64400 |
| 1731018540 | 0.09425 | -0.00555 | -5.56 | 0.0855 | 0.0997 | 0.0855 | 17248 |
| 1730931600 | 0.0998 | 0.0073 | 7.89 | 0.0999 | 0.0999 | 0.0998 | 12760 |
| 1730845680 | 0.0925 | 0.0069 | 8.06 | 0.0851 | 0.0925 | 0.0851 | 750 |
| 1730759160 | 0.0856 | -0.0093 | -9.80 | 0.0949 | 0.0999 | 0.0856 | 25345 |
| 1730496420 | 0.0949 | 0.0024751 | 2.68 | 0.0949 | 0.0949 | 0.0949 | 5825 |
| 1730409780 | 0.0924249 | -0.005575 | -5.69 | 0.101 | 0.101 | 0.085 | 80699 |
| 1730323500 | 0.098 | 0.003 | 3.16 | 0.098 | 0.098 | 0.098 | 100 |
| 1730237280 | 0.095 | -0.006 | -5.94 | 0.103 | 0.103 | 0.095 | 14700 |
| 1730150880 | 0.101 | 0 | 0.00 | 0.095 | 0.101 | 0.095 | 5135 |
| 1729891500 | 0.101 | -0.014 | -12.17 | 0.115 | 0.115 | 0.1 | 95161 |
| 1729805160 | 0.115 | -0.015 | -11.54 | 0.121 | 0.121 | 0.0975 | 144781 |
| 1729718940 | 0.13 | 0 | 0.00 | 0.1273 | 0.13 | 0.121 | 39749 |
| 1729632300 | 0.13 | -0.0004 | -0.31 | 0.13 | 0.13 | 0.13 | 963 |
| 1729545600 | 0.1303999 | -0.0035 | -2.61 | 0.127975 | 0.1303999 | 0.127975 | 2908 |
| 1729286400 | 0.1339 | 0.0141 | 11.77 | 0.1198 | 0.1339 | 0.11255 | 43392 |
| 1729200000 | 0.1198 | -0.0106 | -8.13 | 0.121 | 0.121 | 0.118 | 42086 |
| 1729113960 | 0.1303999 | 0.0092999 | 7.68 | 0.1257 | 0.1303999 | 0.1257 | 200 |
| 1729027680 | 0.1211 | -0.001292 | -1.06 | 0.1313 | 0.1313 | 0.1211 | 4567 |
| 1728941220 | 0.122392 | -0.010608 | -7.98 | 0.1213 | 0.135 | 0.1211 | 47253 |
| 1728681900 | 0.133 | -0.0006 | -0.45 | 0.1337 | 0.1337 | 0.133 | 17646 |
| 1728595560 | 0.1336 | -0.0109 | -7.54 | 0.1336 | 0.15 | 0.1336 | 26217 |
| 1728508800 | 0.1445 | 0.0115 | 8.65 | 0.136025 | 0.1445 | 0.136025 | 29362 |
| 1728422580 | 0.133 | -0.0108 | -7.51 | 0.1438 | 0.1438 | 0.133 | 17019 |
| 1728336000 | 0.1438 | 0.0143 | 11.04 | 0.1296 | 0.1445 | 0.1202 | 60547 |
| 1728077220 | 0.1295 | -0.0005 | -0.38 | 0.13 | 0.1492 | 0.12 | 66508 |
| 1727990760 | 0.13 | -0.00965 | -6.91 | 0.12855 | 0.1395 | 0.1174 | 94045 |
| 1727904000 | 0.13965 | 5.0E-5 | 0.04 | 0.1269 | 0.13965 | 0.1175 | 52872 |
| 1727818140 | 0.1396 | -0.0091 | -6.12 | 0.122 | 0.1397 | 0.117 | 78292 |
| 1727731380 | 0.1487 | 0.0176 | 13.42 | 0.122 | 0.1487 | 0.1118 | 75545 |
| 1727472000 | 0.1311 | 0.0015 | 1.16 | 0.122 | 0.1311 | 0.122 | 20083 |
| 1727386200 | 0.1296 | 0.0041 | 3.27 | 0.1419999 | 0.1419999 | 0.125 | 29515 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
