Diversified Royalty Corporation (PK) (BEVFF)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01 | 0.478468899522 | 2.09 | 2.102 | 2.09 | 857 | 2.09939689 | CS |
| 4 | 0.12 | 6.06060606061 | 1.98 | 2.11 | 1.968 | 4198 | 2.00663843 | CS |
| 12 | 0.1 | 5 | 2 | 2.11 | 1.88 | 5353 | 1.97739426 | CS |
| 26 | 0.066 | 3.24483775811 | 2.034 | 2.1628 | 1.88 | 5659 | 2.02517359 | CS |
| 52 | -0.002 | -0.0951474785918 | 2.102 | 2.1628 | 1.72 | 7996 | 1.99020461 | CS |
| 156 | -0.1612 | -7.12895807536 | 2.2612 | 2.68 | 1.72 | 7223 | 2.11864868 | CS |
| 260 | 0.0789 | 3.90381475434 | 2.0211 | 2.68 | 0.81657 | 5556 | 2.07218863 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1725053340 | 2.1 | -0 | -0.10 | 2.1 | 2.1 | 2.1 | 164 |
| 1724966760 | 2.102 | 0 | 0.00 | 2.102 | 2.102 | 2.102 | 0 |
| 1724880360 | 2.102 | 0 | 0.10 | 2.102 | 2.102 | 2.102 | 100 |
| 1724794140 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 2.1 | 0 |
| 1724707740 | 2.1 | 0.01 | 0.48 | 2.094 | 2.1 | 2.09 | 2295 |
| 1724448480 | 2.09 | 0.03 | 1.26 | 2.09 | 2.09 | 2.09 | 175 |
| 1724362140 | 2.064 | -0.02 | -0.77 | 2.064 | 2.064 | 2.064 | 224 |
| 1724275380 | 2.08 | 0.03 | 1.51 | 2.08 | 2.08 | 2.08 | 250 |
| 1724188800 | 2.049 | -0.02 | -0.92 | 2.064 | 2.064 | 2.049 | 1200 |
| 1724102880 | 2.068 | 0 | 0.00 | 2.08 | 2.08 | 2.068 | 11021 |
| 1723843260 | 2.068 | 0 | 0.00 | 2.068 | 2.068 | 2.068 | 0 |
| 1723756860 | 2.068 | -0.01 | -0.29 | 2.07 | 2.07 | 2.068 | 204 |
| 1723670820 | 2.074 | -0.01 | -0.29 | 2.074 | 2.074 | 2.074 | 500 |
| 1723584360 | 2.08 | 0.02 | 0.97 | 2.05 | 2.08 | 2.05 | 1691 |
| 1723497900 | 2.06 | 0.06 | 3.10 | 2.06 | 2.06 | 2.054 | 625 |
| 1723238400 | 1.998 | 0.02 | 0.91 | 1.99 | 1.998 | 1.99 | 3828 |
| 1723152000 | 1.98 | -0.01 | -0.35 | 1.992 | 1.992 | 1.98 | 32158 |
| 1723065720 | 1.987 | 0.02 | 0.86 | 1.986 | 1.987 | 1.986 | 7050 |
| 1722979800 | 1.97 | -0.03 | -1.25 | 1.97 | 1.97 | 1.97 | 429 |
| 1722893340 | 1.995 | 0.02 | 0.90 | 2.11 | 2.11 | 1.995 | 7104 |
| 1722634140 | 1.9773 | -0.01 | -0.64 | 1.98 | 1.98 | 1.968 | 2513 |
| 1722547620 | 1.99 | -0.02 | -0.90 | 2.02 | 2.0214 | 1.99 | 1544 |
| 1722461340 | 2.008 | 0.01 | 0.70 | 1.998 | 2.008 | 1.998 | 20008 |
| 1722374820 | 1.994 | 0.01 | 0.71 | 2 | 2 | 1.992 | 1380 |
| 1722288300 | 1.98 | 0 | 0.00 | 1.98 | 1.98 | 1.98 | 0 |
| 1722029100 | 1.98 | 0 | 0.00 | 1.98 | 1.98 | 1.98 | 1757 |
| 1721942400 | 1.98 | -0.01 | -0.50 | 1.98 | 1.98 | 1.98 | 413 |
| 1721856540 | 1.99 | 0 | 0.00 | 1.99 | 1.99 | 1.99 | 0 |
| 1721770140 | 1.99 | 0 | 0.00 | 1.99 | 1.99 | 1.99 | 756 |
| 1721683740 | 1.99 | 0.01 | 0.61 | 1.98 | 2 | 1.98 | 2782 |
| 1721424180 | 1.978 | -0.02 | -0.80 | 1.984 | 1.984 | 1.978 | 2034 |
| 1721337960 | 1.994 | -0.03 | -1.29 | 2.015 | 2.015 | 1.994 | 1146 |
| 1721251320 | 2.02 | 0 | 0.20 | 2.02 | 2.02 | 2.0099999 | 2572 |
| 1721164920 | 2.016 | -0.01 | -0.30 | 2.005 | 2.016 | 2.005 | 2964 |
| 1721078940 | 2.0219999 | -0.02 | -1.08 | 2.04 | 2.04 | 2.0219999 | 546 |
| 1720819200 | 2.044 | 0 | 0.20 | 2.048 | 2.048 | 2.044 | 2115 |
| 1720733280 | 2.04 | 0.02 | 0.99 | 2.0299999 | 2.04 | 2.0299999 | 1191 |
| 1720646880 | 2.02 | 0.02 | 0.80 | 2.012 | 2.02 | 2.012 | 1239 |
| 1720560540 | 2.004 | -0.01 | -0.30 | 1.89 | 2.0179999 | 1.89 | 4736 |
| 1720473600 | 2.0099999 | 0 | 0.15 | 2.005 | 2.0099999 | 2.005 | 688 |
| 1720214640 | 2.007 | -0.01 | -0.30 | 2 | 2.007 | 1.99 | 4805 |
| 1720041000 | 2.013 | 0.02 | 1.05 | 2 | 2.013 | 2 | 237 |
| 1719955740 | 1.992 | 0.01 | 0.61 | 1.986 | 1.992 | 1.983 | 20563 |
| 1719868980 | 1.98 | 0 | 0.00 | 1.99 | 1.995 | 1.98 | 10463 |
| 1719610020 | 1.98 | 0.02 | 1.02 | 1.98 | 1.98 | 1.98 | 955 |
| 1719523200 | 1.96 | 0.01 | 0.31 | 1.954 | 1.96 | 1.954 | 4117 |
| 1719437040 | 1.954 | -0.01 | -0.31 | 1.95 | 1.96 | 1.95 | 3578 |
| 1719350880 | 1.96 | 0.01 | 0.77 | 1.96 | 1.96 | 1.94 | 2507 |
| 1719264420 | 1.945 | 0 | 0.00 | 1.945 | 1.945 | 1.945 | 0 |
| 1719005220 | 1.945 | 0.02 | 0.78 | 1.92 | 1.945 | 1.92 | 13989 |
| 1718918640 | 1.93 | 0 | 0.00 | 1.942 | 1.942 | 1.93 | 4477 |
| 1718746140 | 1.93 | 0 | 0.21 | 1.93 | 1.93 | 1.93 | 1651 |
| 1718659680 | 1.926 | -0.05 | -2.73 | 1.938 | 1.938 | 1.88 | 65366 |
| 1718400540 | 1.98 | 0 | 0.00 | 1.98 | 1.98 | 1.98 | 0 |
| 1718314140 | 1.98 | -0.01 | -0.50 | 1.99 | 1.99 | 1.976 | 2272 |
| 1718227380 | 1.9899 | -0.02 | -0.90 | 2 | 2 | 1.9899 | 5009 |
| 1718141340 | 2.008 | 0.02 | 0.80 | 1.998 | 2.008 | 1.998 | 452 |
| 1718054880 | 1.992 | -0.01 | -0.40 | 1.992 | 1.992 | 1.992 | 5025 |
| 1717795800 | 2 | -0.01 | -0.50 | 2 | 2 | 2 | 8318 |
| 1717709400 | 2.0099999 | -0.01 | -0.50 | 2.0179999 | 2.0179999 | 2.008 | 2247 |
| 1717622460 | 2.02 | 0.01 | 0.57 | 2.0139999 | 2.02 | 2.0139999 | 1843 |
| 1717536540 | 2.0085 | 0 | 0.00 | 2.0085 | 2.0085 | 2.0085 | 0 |
| 1717450140 | 2.0085 | -0 | -0.17 | 2 | 2.0085 | 2 | 1167 |
| 1717190940 | 2.012 | -0.02 | -0.84 | 2.02 | 2.02 | 2.012 | 2835 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
