Cruz Battery Metals Corporation (PK) (BKTPF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0037 | 13.7037037037 | 0.027 | 0.0307 | 0.0255 | 14191 | 0.02842668 | CS |
| 4 | -0.00124 | -3.88227927364 | 0.03194 | 0.0379 | 0.0255 | 22259 | 0.02956327 | CS |
| 12 | 0.0014 | 4.77815699659 | 0.0293 | 0.0379 | 0.0248 | 17395 | 0.03022409 | CS |
| 26 | 0.0114 | 59.067357513 | 0.0193 | 0.0449 | 0.0167 | 51627 | 0.02732635 | CS |
| 52 | -0.0193 | -38.6 | 0.05 | 0.067 | 0.0167 | 60346 | 0.03078368 | CS |
| 156 | -0.0615 | -66.7028199566 | 0.0922 | 0.269 | 0.0167 | 112231 | 0.13229145 | CS |
| 260 | 0.0066 | 27.3858921162 | 0.0241 | 0.269 | 0.014 | 110315 | 0.11393412 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726867200 | 0.0307 | 0.0007 | 2.33 | 0.0307 | 0.0307 | 0.0307 | 5000 |
| 1726781220 | 0.03 | -0.0007 | -2.28 | 0.03 | 0.03 | 0.03 | 20033 |
| 1726694460 | 0.0307 | 0 | 0.00 | 0.0307 | 0.0307 | 0.0307 | 10000 |
| 1726608240 | 0.0307 | 0 | 0.00 | 0.02585 | 0.0307 | 0.02585 | 5100 |
| 1726521720 | 0.0307 | 0.0052001 | 20.39 | 0.02888 | 0.0307 | 0.02888 | 7500 |
| 1726262940 | 0.0254999 | -0.005 | -16.39 | 0.027 | 0.02835 | 0.0254999 | 28324 |
| 1726176540 | 0.0305 | -0.0003 | -0.97 | 0.0305 | 0.0315 | 0.026 | 79400 |
| 1726090140 | 0.0308 | 0.0008 | 2.67 | 0.0308 | 0.0308 | 0.0308 | 2000 |
| 1726003500 | 0.03 | 0 | 0.00 | 0.03 | 0.031 | 0.03 | 126001 |
| 1725917160 | 0.03 | 0.00025 | 0.84 | 0.0297 | 0.03 | 0.0297 | 8500 |
| 1725658020 | 0.02975 | 0.0019 | 6.82 | 0.0325 | 0.0345 | 0.02975 | 11700 |
| 1725571440 | 0.02785 | 0 | 0.00 | 0.02785 | 0.02785 | 0.02785 | 0 |
| 1725485040 | 0.02785 | 0.00185 | 7.12 | 0.02648 | 0.02785 | 0.02648 | 1592 |
| 1725398880 | 0.026 | -0.0026 | -9.09 | 0.026 | 0.02895 | 0.026 | 26700 |
| 1725053340 | 0.0286 | -0.0093 | -24.54 | 0.03076 | 0.03076 | 0.0286 | 21500 |
| 1724966760 | 0.0379 | 0 | 0.00 | 0.0379 | 0.0379 | 0.0379 | 0 |
| 1724880360 | 0.0379 | 0 | 0.00 | 0.03314 | 0.0379 | 0.03314 | 7000 |
| 1724794140 | 0.0379 | 0 | 0.00 | 0.0379 | 0.0379 | 0.0379 | 0 |
| 1724707740 | 0.0379 | 0.00596 | 18.66 | 0.0379 | 0.0379 | 0.0379 | 200 |
| 1724448480 | 0.03194 | -0.00596 | -15.73 | 0.03194 | 0.03194 | 0.03194 | 600 |
| 1724362140 | 0.0379 | 0.0073 | 23.86 | 0.03 | 0.0379 | 0.028 | 55000 |
| 1724275380 | 0.0306 | -0.00115 | -3.62 | 0.0306 | 0.0306 | 0.0306 | 1000 |
| 1724188800 | 0.03175 | 0.00151 | 4.99 | 0.03175 | 0.03175 | 0.03175 | 9340 |
| 1724102880 | 0.03024 | 0.00024 | 0.80 | 0.03236 | 0.03236 | 0.026 | 18999 |
| 1723843740 | 0.03 | 0 | 0.00 | 0.0269 | 0.03 | 0.026 | 11859 |
| 1723756860 | 0.03 | 0.00208 | 7.45 | 0.03064 | 0.03064 | 0.02776 | 16795 |
| 1723670820 | 0.02792 | -0.00018 | -0.64 | 0.0248 | 0.02792 | 0.0248 | 135200 |
| 1723584300 | 0.0281 | 0 | 0.00 | 0.0281 | 0.0281 | 0.0281 | 0 |
| 1723497900 | 0.0281 | 0.002 | 7.66 | 0.0320099 | 0.0320099 | 0.0281 | 2618 |
| 1723238400 | 0.0261 | 0 | 0.00 | 0.0261 | 0.0261 | 0.0261 | 0 |
| 1723152000 | 0.0261 | -0.00544 | -17.25 | 0.0279 | 0.0279 | 0.0261 | 4500 |
| 1723065720 | 0.03154 | 0.00284 | 9.90 | 0.03154 | 0.03154 | 0.03154 | 2000 |
| 1722979800 | 0.0287 | 0 | 0.00 | 0.0287 | 0.0287 | 0.0287 | 0 |
| 1722893340 | 0.0287 | -0.00276 | -8.77 | 0.0287 | 0.0287 | 0.0287 | 8400 |
| 1722634140 | 0.03146 | 0.00276 | 9.62 | 0.03238 | 0.03238 | 0.0287 | 29500 |
| 1722547620 | 0.0287 | -0.0025 | -8.01 | 0.0333 | 0.0333 | 0.0287 | 7200 |
| 1722461220 | 0.0312 | 0 | 0.00 | 0.0312 | 0.0312 | 0.0312 | 0 |
| 1722374820 | 0.0312 | -0.00282 | -8.29 | 0.0312 | 0.0312 | 0.0312 | 6148 |
| 1722288180 | 0.03402 | 0.00317 | 10.28 | 0.030165 | 0.03402 | 0.030165 | 2101 |
| 1722028800 | 0.03085 | 0 | 0.00 | 0.03085 | 0.03085 | 0.03085 | 0 |
| 1721942400 | 0.03085 | 0.00205 | 7.12 | 0.03188 | 0.03188 | 0.03085 | 10500 |
| 1721856480 | 0.0288 | -0.00252 | -8.05 | 0.0288 | 0.0288 | 0.0288 | 1000 |
| 1721770140 | 0.03132 | 0 | 0.00 | 0.03132 | 0.03132 | 0.03132 | 0 |
| 1721683740 | 0.03132 | 0.00032 | 1.03 | 0.0341399 | 0.0341399 | 0.0288 | 11100 |
| 1721424180 | 0.031 | 0.0017 | 5.80 | 0.033 | 0.033 | 0.02962 | 3100 |
| 1721337960 | 0.0293 | -0.0032 | -9.85 | 0.0325 | 0.0325 | 0.0293 | 25800 |
| 1721251320 | 0.0325 | -0.00016 | -0.49 | 0.03292 | 0.03292 | 0.0325 | 14001 |
| 1721164920 | 0.03266 | 0.00266 | 8.87 | 0.0306 | 0.03266 | 0.0306 | 46898 |
| 1721078940 | 0.03 | -0.0025 | -7.69 | 0.03 | 0.03 | 0.03 | 10000 |
| 1720819200 | 0.0325 | 0.0064 | 24.52 | 0.0325 | 0.0325 | 0.0325 | 1102 |
| 1720733280 | 0.0261 | -0.00175 | -6.28 | 0.0261 | 0.0261 | 0.0261 | 1220 |
| 1720646880 | 0.02785 | -0.00465 | -14.31 | 0.0261 | 0.02785 | 0.0261 | 350 |
| 1720560000 | 0.0325 | 0 | 0.00 | 0.0325 | 0.0325 | 0.0325 | 0 |
| 1720473600 | 0.0325 | 0.00455 | 16.28 | 0.0261 | 0.0325 | 0.0261 | 11303 |
| 1720214640 | 0.02795 | -0.000902 | -3.13 | 0.0293 | 0.0293 | 0.02795 | 3000 |
| 1720042140 | 0.028852 | 0 | 0.00 | 0.028852 | 0.028852 | 0.028852 | 0 |
| 1719955740 | 0.028852 | 0.000932 | 3.34 | 0.02955 | 0.02955 | 0.0261 | 23500 |
| 1719868980 | 0.02792 | -8.0E-5 | -0.29 | 0.025 | 0.02792 | 0.025 | 4100 |
| 1719610020 | 0.028 | 0.0019 | 7.28 | 0.0293 | 0.0293 | 0.028 | 1162 |
| 1719523440 | 0.0261 | 0 | 0.00 | 0.0261 | 0.0261 | 0.0261 | 0 |
| 1719437040 | 0.0261 | -0.0041 | -13.58 | 0.0261 | 0.0261 | 0.0261 | 2000 |
| 1719350880 | 0.0302 | 0.0042 | 16.15 | 0.0302 | 0.0302 | 0.0302 | 1420 |
| 1719264540 | 0.026 | -0.0019 | -6.81 | 0.026 | 0.026 | 0.026 | 2000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
