Co2 Gro Inc (PK) (BLONF)
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 | 0 | 0.0102 | 0.0102 | 0.0102 | 69000 | 0.0102 | CS |
| 4 | -0.0173 | -62.9090909091 | 0.0275 | 0.045 | 0.01 | 86275 | 0.01381767 | CS |
| 12 | 0.0002 | 2 | 0.01 | 0.045 | 0.01 | 29157 | 0.01461213 | CS |
| 26 | -0.04695 | -82.1522309711 | 0.05715 | 0.063 | 0.008125 | 30295 | 0.01942217 | CS |
| 52 | -0.0599 | -85.4493580599 | 0.0701 | 0.087 | 0.008125 | 23381 | 0.03200188 | CS |
| 156 | -0.21243 | -95.4184072227 | 0.22263 | 0.2751 | 0.008125 | 15954 | 0.11812845 | CS |
| 260 | -0.221 | -95.5882352941 | 0.2312 | 0.37 | 0.008125 | 22025 | 0.16372873 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721856480 | 0.0102 | -0.012525 | -55.12 | 0.0102 | 0.0102 | 0.0102 | 69000 |
| 1721770140 | 0.022725 | 0 | 0.00 | 0.022725 | 0.022725 | 0.022725 | 0 |
| 1721683740 | 0.022725 | 0 | 0.00 | 0.022725 | 0.022725 | 0.022725 | 0 |
| 1721424540 | 0.022725 | 0 | 0.00 | 0.022725 | 0.022725 | 0.022725 | 0 |
| 1721338140 | 0.022725 | 0 | 0.00 | 0.022725 | 0.022725 | 0.022725 | 0 |
| 1721251740 | 0.022725 | 0 | 0.00 | 0.022725 | 0.022725 | 0.022725 | 0 |
| 1721165340 | 0.022725 | 0 | 0.00 | 0.022725 | 0.022725 | 0.022725 | 0 |
| 1721078940 | 0.022725 | 0.012725 | 127.25 | 0.0102 | 0.022725 | 0.0102 | 101900 |
| 1720819680 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1720733280 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1720646880 | 0.01 | -0.035 | -77.78 | 0.01015 | 0.01015 | 0.01 | 174000 |
| 1720560540 | 0.045 | 0.0248 | 122.77 | 0.0275 | 0.045 | 0.0275 | 200 |
| 1720473840 | 0.0202 | 0 | 0.00 | 0.0202 | 0.0202 | 0.0202 | 0 |
| 1720214640 | 0.0202 | 0 | 0.00 | 0.0202 | 0.0202 | 0.0202 | 0 |
| 1720041840 | 0.0202 | 0 | 0.00 | 0.0202 | 0.0202 | 0.0202 | 0 |
| 1719955440 | 0.0202 | 0 | 0.00 | 0.0202 | 0.0202 | 0.0202 | 0 |
| 1719869040 | 0.0202 | 0 | 0.00 | 0.0202 | 0.0202 | 0.0202 | 0 |
| 1719609840 | 0.0202 | 0 | 0.00 | 0.0202 | 0.0202 | 0.0202 | 0 |
| 1719523440 | 0.0202 | 0 | 0.00 | 0.0202 | 0.0202 | 0.0202 | 0 |
| 1719437040 | 0.0202 | 0.0101 | 100.00 | 0.0202 | 0.0202 | 0.0202 | 8000 |
| 1719350940 | 0.0101 | 0 | 0.00 | 0.0101 | 0.0101 | 0.0101 | 0 |
| 1719264540 | 0.0101 | 0 | 0.00 | 0.0101 | 0.0101 | 0.0101 | 0 |
| 1719005340 | 0.0101 | 0 | 0.00 | 0.0101 | 0.0101 | 0.0101 | 0 |
| 1718918940 | 0.0101 | 0 | 0.00 | 0.0101 | 0.0101 | 0.0101 | 0 |
| 1718746140 | 0.0101 | 0 | 0.00 | 0.0101 | 0.0101 | 0.0101 | 0 |
| 1718659740 | 0.0101 | 0 | 0.00 | 0.0101 | 0.0101 | 0.0101 | 0 |
| 1718400540 | 0.0101 | 0 | 0.00 | 0.0101 | 0.0101 | 0.0101 | 0 |
| 1718314140 | 0.0101 | -0.03315 | -76.65 | 0.0275 | 0.0275 | 0.0101 | 11000 |
| 1718227800 | 0.0432499 | 0 | 0.00 | 0.0432499 | 0.0432499 | 0.0432499 | 0 |
| 1718141400 | 0.0432499 | 0 | 0.00 | 0.0432499 | 0.0432499 | 0.0432499 | 0 |
| 1718055000 | 0.0432499 | 0 | 0.00 | 0.0432499 | 0.0432499 | 0.0432499 | 0 |
| 1717795800 | 0.0432499 | 0 | 0.00 | 0.0432499 | 0.0432499 | 0.0432499 | 0 |
| 1717709400 | 0.0432499 | -0.00175 | -3.89 | 0.045 | 0.045 | 0.0432499 | 2222 |
| 1717622760 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1717536360 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 115 |
| 1717450140 | 0.045 | 0.035 | 350.00 | 0.045 | 0.045 | 0.045 | 1000 |
| 1717190940 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 32014 |
| 1717104420 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1717018020 | 0.01 | -0.006 | -37.50 | 0.01 | 0.01 | 0.01 | 2387 |
| 1716931740 | 0.016 | 0.0046 | 40.35 | 0.016 | 0.016 | 0.016 | 5011 |
| 1716586140 | 0.0114 | 0 | 0.00 | 0.0114 | 0.0114 | 0.0114 | 0 |
| 1716499740 | 0.0114 | 0.0014 | 14.00 | 0.0114 | 0.0114 | 0.0114 | 9775 |
| 1716413340 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1716326940 | 0.01 | -0.0001 | -0.99 | 0.01 | 0.01 | 0.01 | 3500 |
| 1716240180 | 0.0101 | -0.0169 | -62.59 | 0.0101 | 0.0101 | 0.0101 | 10600 |
| 1715981340 | 0.027 | 0.002 | 8.00 | 0.025 | 0.027 | 0.025 | 27689 |
| 1715894940 | 0.025 | 0.0095 | 61.29 | 0.0175 | 0.025 | 0.0175 | 8000 |
| 1715808540 | 0.0155 | 0 | 0.00 | 0.0155 | 0.0155 | 0.0155 | 0 |
| 1715722140 | 0.0155 | 0 | 0.00 | 0.0155 | 0.0155 | 0.0155 | 0 |
| 1715635740 | 0.0155 | 0 | 0.00 | 0.0155 | 0.0155 | 0.0155 | 0 |
| 1715376540 | 0.0155 | 0 | 0.00 | 0.0155 | 0.0155 | 0.0155 | 0 |
| 1715290140 | 0.0155 | 0 | 0.00 | 0.0155 | 0.0155 | 0.0155 | 0 |
| 1715203740 | 0.0155 | 0 | 0.00 | 0.0155 | 0.0155 | 0.0155 | 0 |
| 1715117340 | 0.0155 | 0.0013 | 9.15 | 0.0155 | 0.0155 | 0.0155 | 64518 |
| 1715030940 | 0.0142 | 0.0002 | 1.43 | 0.0111 | 0.01536 | 0.0111 | 75373 |
| 1714771740 | 0.014 | 0.004 | 40.00 | 0.014 | 0.014 | 0.014 | 1000 |
| 1714685340 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 5000 |
| 1714598400 | 0.01 | -0.0004 | -3.85 | 0.01 | 0.01 | 0.008125 | 289870 |
| 1714512600 | 0.0104 | -0.0103 | -49.76 | 0.0124499 | 0.0145 | 0.0104 | 270689 |
| 1714425720 | 0.0207 | -0.0063 | -23.33 | 0.0207 | 0.0207 | 0.0207 | 4000 |
| 1714166700 | 0.027 | 0 | 0.00 | 0.027 | 0.027 | 0.027 | 0 |
| 1714080300 | 0.027 | -0.0085 | -23.94 | 0.02645 | 0.027 | 0.023 | 8000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
