Broad Street Realty Inc (QX) (BRST)
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 | 0.099 | 49.2537313433 | 0.201 | 0.3 | 0.201 | 2758 | 0.3 | CS |
| 4 | 0.135 | 81.8181818182 | 0.165 | 0.3 | 0.15 | 6523 | 0.23014024 | CS |
| 12 | 0.02 | 7.14285714286 | 0.28 | 0.328 | 0.051 | 23730 | 0.14040923 | CS |
| 26 | -0.1 | -25 | 0.4 | 0.4979 | 0.051 | 18614 | 0.16466795 | CS |
| 52 | -0.85 | -73.9130434783 | 1.15 | 1.15 | 0.051 | 15796 | 0.28247845 | CS |
| 156 | -1.95 | -86.6666666667 | 2.25 | 2.9 | 0.051 | 7955 | 0.61699859 | CS |
| 260 | 0.01 | 3.44827586207 | 0.29 | 6 | 0.051 | 7130 | 0.78383113 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727299200 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1727212800 | 0.3 | 0 | 0.00 | 0.27525 | 0.3 | 0.201 | 6200 |
| 1727126940 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 1000 |
| 1726867200 | 0.3 | 0.05 | 20.00 | 0.201 | 0.3 | 0.201 | 1073 |
| 1726781040 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1726694640 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1726608240 | 0.25 | 0.04 | 19.05 | 0.242 | 0.3 | 0.17 | 21301 |
| 1726522140 | 0.21 | 0 | 0.00 | 0.21 | 0.21 | 0.21 | 0 |
| 1726262940 | 0.21 | 0 | 0.00 | 0.21 | 0.21 | 0.21 | 0 |
| 1726176540 | 0.21 | 0 | 0.00 | 0.21 | 0.21 | 0.21 | 0 |
| 1726090140 | 0.21 | 0.04 | 23.53 | 0.171 | 0.2459 | 0.15 | 35283 |
| 1726003500 | 0.17 | -0.0759 | -30.87 | 0.171 | 0.171 | 0.17 | 1226 |
| 1725917160 | 0.2459 | 0 | 0.00 | 0.2459 | 0.2459 | 0.2459 | 1220 |
| 1725658020 | 0.2459 | 0.0739001 | 42.97 | 0.19 | 0.2459 | 0.19 | 10000 |
| 1725571440 | 0.1719999 | -0.008 | -4.44 | 0.1719999 | 0.1719999 | 0.1719999 | 327 |
| 1725485040 | 0.18 | -0.01 | -5.26 | 0.18 | 0.18 | 0.18 | 1869 |
| 1725398880 | 0.19 | 0.028 | 17.28 | 0.19 | 0.19 | 0.19 | 2300 |
| 1725053340 | 0.162 | -0.008 | -4.71 | 0.162 | 0.162 | 0.162 | 1000 |
| 1724966400 | 0.17 | -0.02 | -10.53 | 0.165 | 0.17 | 0.165 | 2000 |
| 1724880480 | 0.19 | 0 | 0.00 | 0.19 | 0.19 | 0.19 | 0 |
| 1724794080 | 0.19 | 0.02 | 11.76 | 0.17 | 0.19 | 0.17 | 5710 |
| 1724707740 | 0.17 | -0.02 | -10.53 | 0.165 | 0.17 | 0.165 | 10050 |
| 1724448480 | 0.19 | 0.04 | 26.67 | 0.1417 | 0.19 | 0.1417 | 34050 |
| 1724362140 | 0.15 | 0 | 0.00 | 0.15 | 0.15 | 0.15 | 20000 |
| 1724275380 | 0.15 | 0.0399 | 36.24 | 0.19 | 0.19 | 0.15 | 30919 |
| 1724188800 | 0.1101 | -0.06997 | -38.86 | 0.238 | 0.295 | 0.1101 | 66945 |
| 1724102880 | 0.18007 | -0.02793 | -13.43 | 0.25 | 0.25 | 0.18007 | 3624 |
| 1723843740 | 0.208 | 0.15296 | 277.91 | 0.07 | 0.208 | 0.07 | 176940 |
| 1723756860 | 0.05504 | -0.03296 | -37.45 | 0.05504 | 0.05504 | 0.05504 | 3005 |
| 1723670760 | 0.088 | 0 | 0.00 | 0.088 | 0.088 | 0.088 | 0 |
| 1723584360 | 0.088 | 0.019 | 27.54 | 0.088 | 0.088 | 0.088 | 100 |
| 1723497900 | 0.069 | -0.0109 | -13.64 | 0.07 | 0.07 | 0.0509999 | 95816 |
| 1723238400 | 0.0799 | 0 | 0.00 | 0.08 | 0.08 | 0.0799 | 9000 |
| 1723152600 | 0.0799 | 0 | 0.00 | 0.0799 | 0.0799 | 0.0799 | 0 |
| 1723066200 | 0.0799 | 0 | 0.00 | 0.0799 | 0.0799 | 0.0799 | 0 |
| 1722979800 | 0.0799 | 0 | 0.00 | 0.0799 | 0.0799 | 0.0799 | 20 |
| 1722893220 | 0.0799 | 0 | 0.00 | 0.0799 | 0.0799 | 0.0799 | 0 |
| 1722634020 | 0.0799 | 0 | 0.00 | 0.0799 | 0.0799 | 0.0799 | 0 |
| 1722547620 | 0.0799 | 0.004455 | 5.90 | 0.0774249 | 0.0799 | 0.0774249 | 31527 |
| 1722461340 | 0.075445 | 0.020945 | 38.43 | 0.08 | 0.08 | 0.075445 | 3517 |
| 1722374820 | 0.0545 | -0.0156 | -22.25 | 0.085 | 0.085 | 0.0545 | 52863 |
| 1722288180 | 0.0701 | -0.003725 | -5.05 | 0.0701 | 0.0701 | 0.0701 | 3503 |
| 1722029100 | 0.073825 | -0.008675 | -10.52 | 0.1 | 0.1 | 0.0701 | 134843 |
| 1721942400 | 0.0825 | -0.0825 | -50.00 | 0.1356999 | 0.1356999 | 0.0825 | 114674 |
| 1721856480 | 0.165 | -0.0015 | -0.90 | 0.18 | 0.18 | 0.165 | 20605 |
| 1721770140 | 0.1665 | -0.0315 | -15.91 | 0.1847 | 0.2 | 0.1665 | 17500 |
| 1721683740 | 0.198 | -0.049 | -19.84 | 0.18 | 0.198 | 0.18 | 5300 |
| 1721424180 | 0.247 | -0.003 | -1.20 | 0.247 | 0.247 | 0.247 | 3000 |
| 1721337960 | 0.25 | 0.05 | 25.00 | 0.22 | 0.302425 | 0.22 | 2700 |
| 1721251320 | 0.2 | -0.0102 | -4.85 | 0.3279 | 0.328 | 0.2 | 33095 |
| 1721165340 | 0.2102 | 0 | 0.00 | 0.2102 | 0.2102 | 0.2102 | 0 |
| 1721078940 | 0.2102 | 0.0001 | 0.05 | 0.212 | 0.2514 | 0.2102 | 26575 |
| 1720819680 | 0.2101 | 0 | 0.00 | 0.2101 | 0.2101 | 0.2101 | 0 |
| 1720733280 | 0.2101 | 0 | 0.00 | 0.2101 | 0.2101 | 0.2101 | 0 |
| 1720646880 | 0.2101 | -0.0419 | -16.63 | 0.2101 | 0.2101 | 0.2101 | 500 |
| 1720560540 | 0.252 | -0.028 | -10.00 | 0.252 | 0.252 | 0.252 | 2500 |
| 1720473600 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 2000 |
| 1720214640 | 0.28 | -0.0499 | -15.13 | 0.28 | 0.28 | 0.28 | 24700 |
| 1720042140 | 0.3299 | 0 | 0.00 | 0.3299 | 0.3299 | 0.3299 | 0 |
| 1719955740 | 0.3299 | 0.0499 | 17.82 | 0.3299 | 0.3299 | 0.3299 | 950 |
| 1719869040 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 0 |
| 1719609840 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 0 |
| 1719523440 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 0 |
| 1719437040 | 0.28 | -0.0397 | -12.42 | 0.3299 | 0.3299 | 0.28 | 32547 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
