Global Liion Graphite Corporation (PK) (GBBGF)
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 | -0.00985 | -52.2546419098 | 0.01885 | 0.01885 | 0.009 | 2750 | 0.01705909 | CS |
| 4 | -0.0087 | -49.1525423729 | 0.0177 | 0.025 | 0.009 | 11467 | 0.01872202 | CS |
| 12 | -0.005 | -35.7142857143 | 0.014 | 0.028 | 0.009 | 17986 | 0.02306615 | CS |
| 26 | -0.0093 | -50.8196721311 | 0.0183 | 0.028 | 0.009 | 14498 | 0.01942867 | CS |
| 52 | -0.02 | -68.9655172414 | 0.029 | 0.033 | 0.009 | 22385 | 0.02135059 | CS |
| 156 | -0.0639 | -87.6543209877 | 0.0729 | 0.081 | 0.009 | 19638 | 0.04542547 | CS |
| 260 | -0.09465 | -91.3169319826 | 0.10365 | 0.21 | 0.009 | 30264 | 0.0913439 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722028800 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 0 |
| 1721942400 | 0.009 | -0.00985 | -52.25 | 0.0144 | 0.0144 | 0.009 | 1000 |
| 1721856540 | 0.01885 | 0 | 0.00 | 0.01885 | 0.01885 | 0.01885 | 0 |
| 1721770140 | 0.01885 | -0.00115 | -5.75 | 0.01885 | 0.01885 | 0.01885 | 4500 |
| 1721683320 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1721424120 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1721337720 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1721251320 | 0.02 | 0.0055 | 37.93 | 0.0167 | 0.02 | 0.0167 | 2800 |
| 1721164920 | 0.0145 | -0.0105 | -42.00 | 0.0145 | 0.0145 | 0.0145 | 20000 |
| 1721078400 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1720819200 | 0.025 | 0.0073 | 41.24 | 0.02 | 0.025 | 0.02 | 18000 |
| 1720732800 | 0.0177 | 0 | 0.00 | 0.0177 | 0.0177 | 0.0177 | 0 |
| 1720646400 | 0.0177 | 0 | 0.00 | 0.0177 | 0.0177 | 0.0177 | 0 |
| 1720560000 | 0.0177 | 0 | 0.00 | 0.0177 | 0.0177 | 0.0177 | 0 |
| 1720473600 | 0.0177 | 0 | 0.00 | 0.0177 | 0.0177 | 0.0177 | 22500 |
| 1720214640 | 0.0177 | 0 | 0.00 | 0.0177 | 0.0177 | 0.0177 | 0 |
| 1720041840 | 0.0177 | 0 | 0.00 | 0.0177 | 0.0177 | 0.0177 | 0 |
| 1719955440 | 0.0177 | 0 | 0.00 | 0.0177 | 0.0177 | 0.0177 | 0 |
| 1719869040 | 0.0177 | 0 | 0.00 | 0.0177 | 0.0177 | 0.0177 | 0 |
| 1719609840 | 0.0177 | 0 | 0.00 | 0.0177 | 0.0177 | 0.0177 | 0 |
| 1719523440 | 0.0177 | 0 | 0.00 | 0.0177 | 0.0177 | 0.0177 | 0 |
| 1719437040 | 0.0177 | -0.00651 | -26.89 | 0.0177 | 0.0177 | 0.0177 | 400 |
| 1719350820 | 0.02421 | 0 | 0.00 | 0.02421 | 0.02421 | 0.02421 | 0 |
| 1719264420 | 0.02421 | 0 | 0.00 | 0.02421 | 0.02421 | 0.02421 | 0 |
| 1719005220 | 0.02421 | 0.00651 | 36.78 | 0.02421 | 0.02421 | 0.02421 | 68000 |
| 1718918940 | 0.0177 | 0 | 0.00 | 0.0177 | 0.0177 | 0.0177 | 0 |
| 1718746140 | 0.0177 | -0.0001 | -0.56 | 0.0177 | 0.0177 | 0.0177 | 100 |
| 1718659740 | 0.0178 | 0 | 0.00 | 0.0178 | 0.0178 | 0.0178 | 0 |
| 1718400540 | 0.0178 | 0 | 0.00 | 0.0178 | 0.0178 | 0.0178 | 0 |
| 1718314140 | 0.0178 | 0.0001 | 0.56 | 0.0224 | 0.0224 | 0.0178 | 2500 |
| 1718227380 | 0.0177 | -0.0073 | -29.20 | 0.027 | 0.027 | 0.0177 | 7000 |
| 1718141400 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1718055000 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1717795800 | 0.025 | -0.002 | -7.41 | 0.025 | 0.025 | 0.025 | 20000 |
| 1717709400 | 0.027 | 0 | 0.00 | 0.027 | 0.027 | 0.027 | 0 |
| 1717622940 | 0.027 | 0 | 0.00 | 0.027 | 0.027 | 0.027 | 0 |
| 1717536540 | 0.027 | 0 | 0.00 | 0.027 | 0.027 | 0.027 | 0 |
| 1717450140 | 0.027 | 0.0093 | 52.54 | 0.027 | 0.027 | 0.027 | 1000 |
| 1717190940 | 0.0177 | -0.0002 | -1.12 | 0.0177 | 0.0177 | 0.0177 | 3000 |
| 1717104540 | 0.0179 | -0.00266 | -12.94 | 0.0179 | 0.0179 | 0.0179 | 1000 |
| 1717018020 | 0.0205599 | 0.0025599 | 14.22 | 0.0205599 | 0.0205599 | 0.0205599 | 500 |
| 1716931440 | 0.018 | 0 | 0.00 | 0.018 | 0.018 | 0.018 | 0 |
| 1716585840 | 0.018 | -0.0065 | -26.53 | 0.018 | 0.018 | 0.018 | 19200 |
| 1716499200 | 0.0245 | 0 | 0.00 | 0.0245 | 0.0245 | 0.0245 | 0 |
| 1716412800 | 0.0245 | 0 | 0.00 | 0.0245 | 0.0245 | 0.0245 | 10000 |
| 1716326940 | 0.0245 | 0 | 0.00 | 0.0245 | 0.0245 | 0.0245 | 0 |
| 1716240540 | 0.0245 | 0 | 0.00 | 0.0245 | 0.0245 | 0.0245 | 0 |
| 1715981340 | 0.0245 | -0.0035 | -12.50 | 0.02425 | 0.0245 | 0.02425 | 151600 |
| 1715894940 | 0.028 | 0 | 0.00 | 0.028 | 0.028 | 0.028 | 0 |
| 1715808540 | 0.028 | 0 | 0.00 | 0.028 | 0.028 | 0.028 | 0 |
| 1715722140 | 0.028 | 0 | 0.00 | 0.028 | 0.028 | 0.028 | 0 |
| 1715635740 | 0.028 | 0 | 0.00 | 0.028 | 0.028 | 0.028 | 0 |
| 1715376540 | 0.028 | 0 | 0.00 | 0.028 | 0.028 | 0.028 | 0 |
| 1715290140 | 0.028 | 0 | 0.00 | 0.028 | 0.028 | 0.028 | 0 |
| 1715203740 | 0.028 | 0 | 0.00 | 0.028 | 0.028 | 0.028 | 0 |
| 1715117340 | 0.028 | 0 | 0.00 | 0.028 | 0.028 | 0.028 | 0 |
| 1715030940 | 0.028 | 0.014 | 100.00 | 0.0179 | 0.028 | 0.0178 | 24500 |
| 1714771740 | 0.014 | -0.0073 | -34.27 | 0.014 | 0.014 | 0.014 | 100 |
| 1714685340 | 0.0213 | 0.0026 | 13.90 | 0.0175 | 0.0213 | 0.0175 | 10200 |
| 1714598400 | 0.0187 | 0.0044 | 30.77 | 0.0187 | 0.0187 | 0.0177 | 21649 |
| 1714512600 | 0.0143 | 0 | 0.00 | 0.0143 | 0.0143 | 0.0143 | 0 |
| 1714425780 | 0.0143 | 0 | 0.00 | 0.0143 | 0.0143 | 0.0143 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
