BZAM Ltd (PK) (BZAMF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0008 | 2.96296296296 | 0.027 | 0.05 | 0.027 | 117123 | 0.03169836 | CS |
| 4 | -0.0022 | -7.33333333333 | 0.03 | 0.05 | 0.0209 | 57175 | 0.03217485 | CS |
| 12 | -0.0144 | -34.1232227488 | 0.0422 | 0.05 | 0.0071 | 246702 | 0.01541837 | CS |
| 26 | -0.0682 | -71.0416666667 | 0.096 | 0.126 | 0.0071 | 227599 | 0.0290992 | CS |
| 52 | -0.1589 | -85.1098018211 | 0.1867 | 0.1969 | 0.0071 | 145223 | 0.05061583 | CS |
| 156 | -0.2457 | -89.8354661792 | 0.2735 | 1 | 0.0071 | 120540 | 0.06667652 | CS |
| 260 | -0.2457 | -89.8354661792 | 0.2735 | 1 | 0.0071 | 120540 | 0.06667652 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718918640 | 0.0278 | 0.0002 | 0.72 | 0.027 | 0.0339 | 0.027 | 3773 |
| 1718746140 | 0.0276 | -0.0109 | -28.31 | 0.0385 | 0.05 | 0.027 | 6286 |
| 1718659680 | 0.0385 | 0.0085 | 28.33 | 0.027 | 0.05 | 0.027 | 69476 |
| 1718400300 | 0.03 | -0.004 | -11.76 | 0.034 | 0.045 | 0.027 | 337677 |
| 1718314140 | 0.034 | 0.0015 | 4.62 | 0.027 | 0.04 | 0.027 | 55052 |
| 1718227380 | 0.0325 | -0.001 | -2.99 | 0.027 | 0.0335 | 0.027 | 4492 |
| 1718141340 | 0.0335 | 0 | 0.00 | 0.027 | 0.03415 | 0.027 | 16327 |
| 1718054880 | 0.0335 | -0.0015 | -4.29 | 0.03 | 0.035 | 0.03 | 55558 |
| 1717795800 | 0.035 | 0 | 0.00 | 0.03 | 0.0375 | 0.03 | 17538 |
| 1717709400 | 0.035 | -0.005 | -12.50 | 0.02915 | 0.04 | 0.02915 | 41820 |
| 1717622460 | 0.04 | 0.0086 | 27.39 | 0.0314 | 0.04 | 0.03 | 46779 |
| 1717536360 | 0.0314 | -0.0036 | -10.29 | 0.0314 | 0.0314 | 0.0314 | 729 |
| 1717450140 | 0.035 | -0.0007 | -1.96 | 0.0357 | 0.03785 | 0.035 | 110936 |
| 1717190940 | 0.0357 | 0.0043 | 13.69 | 0.0357 | 0.04 | 0.0314 | 67419 |
| 1717104540 | 0.0314 | -0.0001 | -0.32 | 0.0322 | 0.04 | 0.0314 | 46883 |
| 1717018020 | 0.0315 | 0.0045 | 16.67 | 0.027 | 0.033 | 0.027 | 30170 |
| 1716931740 | 0.027 | 5.0E-5 | 0.19 | 0.0208999 | 0.033 | 0.0208999 | 54635 |
| 1716585840 | 0.02695 | 0.0060501 | 28.95 | 0.0208999 | 0.03 | 0.0208999 | 23356 |
| 1716499740 | 0.0208999 | -0.0091 | -30.33 | 0.03 | 0.03 | 0.0208999 | 44018 |
| 1716412800 | 0.03 | -0.012 | -28.57 | 0.0208999 | 0.042 | 0.0208999 | 63276 |
| 1716326940 | 0.042 | 0.00027 | 0.65 | 0.02 | 0.045 | 0.02 | 31704 |
| 1716240180 | 0.04173 | 0.01573 | 60.50 | 0.02725 | 0.045 | 0.0123 | 310954 |
| 1715981340 | 0.026 | 0.011 | 73.33 | 0.0254999 | 0.028 | 0.0175 | 81845 |
| 1715894940 | 0.015 | 0.003 | 25.00 | 0.012 | 0.024 | 0.011 | 47742 |
| 1715808000 | 0.012 | -0.0035 | -22.58 | 0.01 | 0.0159 | 0.01 | 128485 |
| 1715722140 | 0.0155 | 0.0055 | 55.00 | 0.013 | 0.02 | 0.01 | 28148 |
| 1715635200 | 0.01 | -0.00785 | -43.98 | 0.015 | 0.028 | 0.01 | 240666 |
| 1715376000 | 0.01785 | 0.00035 | 2.00 | 0.0185 | 0.0185 | 0.015 | 44723 |
| 1715289720 | 0.0175 | 0.0075 | 75.00 | 0.01 | 0.02 | 0.01 | 20696 |
| 1715203200 | 0.01 | -0.005 | -33.33 | 0.01 | 0.015 | 0.01 | 104500 |
| 1715117340 | 0.015 | -0.002 | -11.76 | 0.02 | 0.02 | 0.015 | 84243 |
| 1715030940 | 0.017 | 0.0026 | 18.06 | 0.01415 | 0.02 | 0.0114 | 47761 |
| 1714771740 | 0.0144 | -0.0016 | -10.00 | 0.017 | 0.017 | 0.01284 | 74757 |
| 1714685340 | 0.016 | 0.0013 | 8.84 | 0.015 | 0.01616 | 0.0148 | 38104 |
| 1714598400 | 0.0147 | 0.00068 | 4.85 | 0.0196 | 0.0196 | 0.0141 | 194631 |
| 1714512600 | 0.01402 | 0.00102 | 7.85 | 0.012995 | 0.01505 | 0.010684 | 119938 |
| 1714425720 | 0.013 | 0.003 | 30.00 | 0.0092999 | 0.013 | 0.009 | 202581 |
| 1714166580 | 0.01 | -0.0005 | -4.76 | 0.0098 | 0.01298 | 0.00972 | 442130 |
| 1714080300 | 0.0105 | 0.0026 | 32.91 | 0.0096399 | 0.0105 | 0.008 | 269279 |
| 1713994020 | 0.0079 | -0.00104 | -11.63 | 0.011 | 0.0114 | 0.0071 | 2891652 |
| 1713907740 | 0.00894 | -0.01081 | -54.73 | 0.0226 | 0.0226 | 0.0072 | 5587822 |
| 1713821340 | 0.01975 | -0.00025 | -1.25 | 0.015 | 0.02228 | 0.015 | 2242 |
| 1713561900 | 0.02 | -0.006 | -23.08 | 0.02 | 0.02765 | 0.0184 | 194435 |
| 1713475500 | 0.026 | -0.002265 | -8.01 | 0.02875 | 0.0315 | 0.026 | 112403 |
| 1713389100 | 0.028265 | -0.000835 | -2.87 | 0.0305 | 0.0305 | 0.0275 | 10562 |
| 1713302940 | 0.0291 | 0.0044 | 17.81 | 0.0287 | 0.0322 | 0.0285 | 132939 |
| 1713216000 | 0.0247 | -0.0089 | -26.49 | 0.030987 | 0.0352499 | 0.0247 | 49697 |
| 1712957160 | 0.0336 | 0.0037 | 12.37 | 0.0294 | 0.0354 | 0.0285 | 51336 |
| 1712870760 | 0.0299 | -0.00705 | -19.08 | 0.0369 | 0.0369 | 0.028825 | 98653 |
| 1712784000 | 0.0369499 | 0.0050499 | 15.83 | 0.03 | 0.0405 | 0.03 | 7650 |
| 1712698140 | 0.0319 | -0.0131 | -29.11 | 0.0342 | 0.0424799 | 0.0319 | 116946 |
| 1712611200 | 0.045 | 0.006 | 15.38 | 0.03844 | 0.045 | 0.0342 | 281685 |
| 1712352000 | 0.039 | 0.00281 | 7.76 | 0.0386 | 0.04 | 0.038 | 15307 |
| 1712265780 | 0.03619 | 0.00043 | 1.20 | 0.045 | 0.045 | 0.0325999 | 122208 |
| 1712179500 | 0.03576 | -0.0008 | -2.19 | 0.03456 | 0.0379 | 0.033 | 318588 |
| 1712092980 | 0.03656 | -0.00044 | -1.19 | 0.0329 | 0.03656 | 0.0329 | 13151 |
| 1712006940 | 0.037 | 0.00024 | 0.65 | 0.0324 | 0.0419 | 0.0324 | 197002 |
| 1711660800 | 0.03676 | -0.00599 | -14.01 | 0.0422 | 0.0426 | 0.033 | 252396 |
| 1711574580 | 0.04275 | -0.00225 | -5.00 | 0.0432 | 0.0476 | 0.03748 | 509746 |
| 1711488540 | 0.045 | -0.0084 | -15.73 | 0.0465 | 0.058 | 0.045 | 82042 |
| 1711401600 | 0.0534 | 0.0073 | 15.84 | 0.051517 | 0.055935 | 0.0441 | 37796 |
| 1711142880 | 0.0461 | 0.0036 | 8.47 | 0.0425 | 0.055 | 0.04 | 399254 |
| 1711056240 | 0.0425 | -0.00626 | -12.84 | 0.0434 | 0.04594 | 0.04 | 9277 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
