Gold Bull Resources Corporation (QB) (GBRCF)
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 | 0 | 0 | 0.2421 | 0 | 0 | 0 | CS |
| 4 | -0.0004 | -0.164948453608 | 0.2425 | 0.29715 | 0.2358 | 3497 | 0.27277093 | CS |
| 12 | -0.0296 | -10.8943687891 | 0.2717 | 0.3065 | 0.22 | 4844 | 0.24938988 | CS |
| 26 | -0.0886 | -26.7916540671 | 0.3307 | 0.437 | 0.22 | 10727 | 0.31271186 | CS |
| 52 | 0.0221 | 10.0454545455 | 0.22 | 0.4409 | 0.1846 | 10898 | 0.29238454 | CS |
| 156 | -1.2289 | -83.5418082937 | 1.471 | 2.565 | 0.1846 | 69444 | 0.74885525 | CS |
| 260 | -3.4259 | -93.3996728462 | 3.668 | 5.25 | 0.1846 | 62508 | 0.84940205 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728595740 | 0.2771 | 0 | 0.00 | 0.2771 | 0.2771 | 0.2771 | 0 |
| 1728509340 | 0.2771 | 0 | 0.00 | 0.2771 | 0.2771 | 0.2771 | 0 |
| 1728422940 | 0.2771 | 0 | 0.00 | 0.2771 | 0.2771 | 0.2771 | 0 |
| 1728336540 | 0.2771 | 0 | 0.00 | 0.2771 | 0.2771 | 0.2771 | 0 |
| 1728077340 | 0.2771 | 0 | 0.00 | 0.2771 | 0.2771 | 0.2771 | 0 |
| 1727990940 | 0.2771 | 0 | 0.00 | 0.2771 | 0.2771 | 0.2771 | 0 |
| 1727904540 | 0.2771 | 0 | 0.00 | 0.2771 | 0.2771 | 0.2771 | 0 |
| 1727818140 | 0.2771 | 0.0076 | 2.82 | 0.2772 | 0.2772 | 0.2771 | 10000 |
| 1727731200 | 0.2695 | 0 | 0.00 | 0.2695 | 0.2695 | 0.2695 | 0 |
| 1727472000 | 0.2695 | -0.0174 | -6.06 | 0.2695 | 0.2695 | 0.2695 | 6000 |
| 1727386200 | 0.2869 | 0.0069 | 2.46 | 0.2846 | 0.29715 | 0.2846 | 1970 |
| 1727299200 | 0.28 | 0.01 | 3.70 | 0.28 | 0.28 | 0.28 | 3001 |
| 1727212800 | 0.27 | -0.0035 | -1.28 | 0.2658 | 0.27 | 0.2658 | 453 |
| 1727126940 | 0.2735 | 0.0292 | 11.95 | 0.2735 | 0.2735 | 0.2735 | 10522 |
| 1726867200 | 0.2443 | -0.0105 | -4.12 | 0.2443 | 0.2443 | 0.2443 | 100 |
| 1726781220 | 0.2548 | 0.0088 | 3.58 | 0.2548 | 0.2548 | 0.2548 | 518 |
| 1726694460 | 0.246 | 0.0035 | 1.44 | 0.2358 | 0.246 | 0.2358 | 1502 |
| 1726608540 | 0.2425 | 0 | 0.00 | 0.2425 | 0.2425 | 0.2425 | 0 |
| 1726522140 | 0.2425 | 0 | 0.00 | 0.2425 | 0.2425 | 0.2425 | 0 |
| 1726262940 | 0.2425 | 0.0225 | 10.23 | 0.2425 | 0.2425 | 0.2425 | 900 |
| 1726176540 | 0.22 | -0.0293 | -11.75 | 0.248491 | 0.248491 | 0.22 | 51837 |
| 1726089900 | 0.2493 | 0 | 0.00 | 0.2493 | 0.2493 | 0.2493 | 0 |
| 1726003500 | 0.2493 | -0.004 | -1.58 | 0.2493 | 0.2493 | 0.2493 | 201 |
| 1725917160 | 0.2533 | 0.0119 | 4.93 | 0.2695 | 0.272 | 0.2533 | 3500 |
| 1725657840 | 0.2414 | 0 | 0.00 | 0.2414 | 0.2414 | 0.2414 | 0 |
| 1725571440 | 0.2414 | 0 | 0.00 | 0.2414 | 0.2414 | 0.2414 | 0 |
| 1725485040 | 0.2414 | -0.0155 | -6.03 | 0.2414 | 0.2414 | 0.2414 | 1405 |
| 1725398880 | 0.2569 | 0.0149 | 6.16 | 0.2569 | 0.2569 | 0.2569 | 2559 |
| 1725052800 | 0.242 | 0 | 0.00 | 0.242 | 0.242 | 0.242 | 0 |
| 1724966400 | 0.242 | -0.018 | -6.92 | 0.242 | 0.242 | 0.242 | 1000 |
| 1724880480 | 0.26 | 0 | 0.00 | 0.26 | 0.26 | 0.26 | 0 |
| 1724794080 | 0.26 | -0.009 | -3.35 | 0.26 | 0.26 | 0.26 | 2000 |
| 1724707740 | 0.269 | 0.0076 | 2.91 | 0.27 | 0.27 | 0.269 | 2550 |
| 1724448480 | 0.2614 | 0.0224 | 9.37 | 0.2614 | 0.2614 | 0.2614 | 228 |
| 1724362140 | 0.239 | -0.045 | -15.85 | 0.239 | 0.239 | 0.239 | 1579 |
| 1724275380 | 0.2839999 | 0.0192499 | 7.27 | 0.2839999 | 0.2839999 | 0.2839999 | 135 |
| 1724188800 | 0.26475 | -0.00185 | -0.69 | 0.26475 | 0.26475 | 0.26475 | 9010 |
| 1724102940 | 0.2666 | 0 | 0.00 | 0.2666 | 0.2666 | 0.2666 | 0 |
| 1723843740 | 0.2666 | 0.0123 | 4.84 | 0.2868 | 0.2868 | 0.2666 | 1100 |
| 1723757100 | 0.2543 | 0 | 0.00 | 0.2543 | 0.2543 | 0.2543 | 0 |
| 1723670700 | 0.2543 | 0 | 0.00 | 0.2543 | 0.2543 | 0.2543 | 0 |
| 1723584300 | 0.2543 | 0 | 0.00 | 0.2543 | 0.2543 | 0.2543 | 0 |
| 1723497900 | 0.2543 | 0.0318 | 14.29 | 0.2543 | 0.2543 | 0.2543 | 4500 |
| 1723239000 | 0.2225 | 0 | 0.00 | 0.2225 | 0.2225 | 0.2225 | 0 |
| 1723152600 | 0.2225 | 0 | 0.00 | 0.2225 | 0.2225 | 0.2225 | 0 |
| 1723066200 | 0.2225 | 0 | 0.00 | 0.2225 | 0.2225 | 0.2225 | 0 |
| 1722979800 | 0.2225 | 0 | 0.00 | 0.2225 | 0.2225 | 0.2225 | 40 |
| 1722893340 | 0.2225 | -0.0658 | -22.82 | 0.2594 | 0.2594 | 0.2225 | 6046 |
| 1722633780 | 0.2883 | 0 | 0.00 | 0.2883 | 0.2883 | 0.2883 | 0 |
| 1722547380 | 0.2883 | 0 | 0.00 | 0.2883 | 0.2883 | 0.2883 | 0 |
| 1722460980 | 0.2883 | 0 | 0.00 | 0.2883 | 0.2883 | 0.2883 | 0 |
| 1722374580 | 0.2883 | 0 | 0.00 | 0.2883 | 0.2883 | 0.2883 | 0 |
| 1722288180 | 0.2883 | 0.0183 | 6.78 | 0.2867 | 0.2883 | 0.2867 | 13391 |
| 1722028800 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.27 | 0 |
| 1721942400 | 0.27 | -0.0017 | -0.63 | 0.3065 | 0.3065 | 0.27 | 3770 |
| 1721856180 | 0.2717 | 0 | 0.00 | 0.2717 | 0.2717 | 0.2717 | 0 |
| 1721769780 | 0.2717 | 0 | 0.00 | 0.2717 | 0.2717 | 0.2717 | 0 |
| 1721683380 | 0.2717 | 0 | 0.00 | 0.2717 | 0.2717 | 0.2717 | 0 |
| 1721424180 | 0.2717 | -0.0283 | -9.43 | 0.2717 | 0.2717 | 0.2717 | 669 |
| 1721337960 | 0.3 | 0.0238 | 8.62 | 0.3 | 0.3 | 0.3 | 10567 |
| 1721251320 | 0.2762 | -0.0488 | -15.02 | 0.2762 | 0.2762 | 0.2762 | 302 |
| 1721165280 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.325 | 0 |
| 1721078880 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.325 | 0 |
| 1720819680 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.325 | 0 |
| 1720733280 | 0.325 | -0.055 | -14.47 | 0.325 | 0.325 | 0.325 | 505 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
