Gold Bull Resources Corporation (QB) (GBRCF)
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 | 0.0497 | 15.2782047341 | 0.3253 | 0.4013 | 0.3253 | 20257 | 0.38156601 | CS |
| 4 | 0.025 | 7.14285714286 | 0.35 | 0.4013 | 0.3253 | 9689 | 0.37011477 | CS |
| 12 | 0.0593 | 18.783655369 | 0.3157 | 0.4013 | 0.298 | 5687 | 0.35424668 | CS |
| 26 | 0.1257 | 50.421179302 | 0.2493 | 0.4013 | 0.1653 | 6374 | 0.30588554 | CS |
| 52 | 0.152 | 68.1614349776 | 0.223 | 0.437 | 0.1653 | 9138 | 0.31426609 | CS |
| 156 | -0.877 | -70.0479233227 | 1.252 | 1.6259 | 0.1653 | 66769 | 0.60389729 | CS |
| 260 | -3.293 | -89.7764449291 | 3.668 | 5.25 | 0.1653 | 58188 | 0.84507881 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741641600 | 0.375 | -0.0263 | -6.55 | 0.3885 | 0.3885 | 0.375 | 50700 |
| 1741386000 | 0.4013 | 0.0213 | 5.61 | 0.398 | 0.4013 | 0.397467 | 5390 |
| 1741300140 | 0.38 | 0.0547 | 16.82 | 0.3696999 | 0.3824 | 0.3696999 | 55023 |
| 1741213200 | 0.3253 | 0 | 0.00 | 0.3253 | 0.3253 | 0.3253 | 0 |
| 1741126800 | 0.3253 | -0.0157 | -4.60 | 0.3253 | 0.3253 | 0.3253 | 359 |
| 1741040940 | 0.341 | 0 | 0.00 | 0.341 | 0.341 | 0.341 | 0 |
| 1740781740 | 0.341 | 0 | 0.00 | 0.341 | 0.341 | 0.341 | 0 |
| 1740695340 | 0.341 | 0.0089 | 2.68 | 0.341 | 0.341 | 0.341 | 3000 |
| 1740608400 | 0.3321 | -0.0178 | -5.09 | 0.3321 | 0.3321 | 0.3321 | 102 |
| 1740522480 | 0.3499 | -0.0101 | -2.81 | 0.3499 | 0.3499 | 0.3499 | 300 |
| 1740435600 | 0.36 | 0.00816 | 2.32 | 0.351 | 0.36 | 0.351 | 2620 |
| 1740176400 | 0.35184 | -0.00516 | -1.45 | 0.3824 | 0.3824 | 0.35184 | 13100 |
| 1740090420 | 0.357 | 0 | 0.00 | 0.357 | 0.357 | 0.357 | 0 |
| 1740004020 | 0.357 | 0 | 0.00 | 0.357 | 0.357 | 0.357 | 0 |
| 1739917620 | 0.357 | 0 | 0.00 | 0.357 | 0.357 | 0.357 | 0 |
| 1739572020 | 0.357 | -0.002 | -0.56 | 0.357 | 0.357 | 0.357 | 1185 |
| 1739485320 | 0.359 | 0.009 | 2.57 | 0.359 | 0.359 | 0.359 | 21751 |
| 1739398800 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
| 1739312400 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
| 1739226000 | 0.35 | 0.0006 | 0.17 | 0.35 | 0.35 | 0.35 | 3750 |
| 1738966800 | 0.3494 | 0 | 0.00 | 0.3494 | 0.3494 | 0.3494 | 0 |
| 1738880400 | 0.3494 | 0 | 0.00 | 0.3494 | 0.3494 | 0.3494 | 0 |
| 1738794000 | 0.3494 | 0.0194 | 5.88 | 0.3494 | 0.3494 | 0.3494 | 4000 |
| 1738708080 | 0.33 | -0.0248 | -6.99 | 0.353 | 0.353 | 0.33 | 10650 |
| 1738621740 | 0.3548 | -0.00014 | -0.04 | 0.3548 | 0.3548 | 0.3548 | 10330 |
| 1738362000 | 0.35494 | 0.01594 | 4.70 | 0.366 | 0.366 | 0.35494 | 10600 |
| 1738276080 | 0.339 | 0.02716 | 8.71 | 0.3375 | 0.339 | 0.3375 | 425 |
| 1738189620 | 0.31184 | 0 | 0.00 | 0.31184 | 0.31184 | 0.31184 | 0 |
| 1738103220 | 0.31184 | 0 | 0.00 | 0.31184 | 0.31184 | 0.31184 | 0 |
| 1738016820 | 0.31184 | -0.01766 | -5.36 | 0.31184 | 0.31184 | 0.31184 | 681 |
| 1737757440 | 0.3295 | 0.0185 | 5.95 | 0.3295 | 0.3295 | 0.3295 | 200 |
| 1737671220 | 0.311 | -0.0141 | -4.34 | 0.311 | 0.311 | 0.311 | 108 |
| 1737584640 | 0.3251 | 0.0065 | 2.04 | 0.32855 | 0.32855 | 0.3251 | 420 |
| 1737498480 | 0.3186 | 0 | 0.00 | 0.3186 | 0.3186 | 0.3186 | 0 |
| 1737152880 | 0.3186 | -0.0039 | -1.21 | 0.3194 | 0.3194 | 0.3186 | 340 |
| 1737066420 | 0.3225 | -0.0251 | -7.22 | 0.3332 | 0.3332 | 0.3225 | 430 |
| 1736979720 | 0.3476 | 0.0094 | 2.78 | 0.3476 | 0.3476 | 0.3476 | 2500 |
| 1736893380 | 0.3382 | -0.004675 | -1.36 | 0.3382 | 0.3382 | 0.3382 | 4000 |
| 1736806800 | 0.342875 | -0.004725 | -1.36 | 0.342875 | 0.342875 | 0.342875 | 340 |
| 1736547720 | 0.3476 | 0.0201 | 6.14 | 0.3298 | 0.3476 | 0.3298 | 500 |
| 1736374980 | 0.3275 | 0 | 0.00 | 0.3275 | 0.3275 | 0.3275 | 0 |
| 1736288580 | 0.3275 | 0 | 0.00 | 0.3275 | 0.3275 | 0.3275 | 0 |
| 1736202180 | 0.3275 | 0 | 0.00 | 0.3275 | 0.3275 | 0.3275 | 0 |
| 1735942980 | 0.3275 | -0.0125 | -3.68 | 0.331 | 0.331 | 0.3275 | 20000 |
| 1735856700 | 0.34 | 0.027 | 8.63 | 0.34 | 0.34 | 0.34 | 818 |
| 1735683960 | 0.313 | -0.0042 | -1.32 | 0.314 | 0.31405 | 0.313 | 10065 |
| 1735597740 | 0.3172 | -0.0228 | -6.71 | 0.3156399 | 0.3172 | 0.3013 | 3533 |
| 1735338000 | 0.34 | 0.0273 | 8.73 | 0.34 | 0.34 | 0.34 | 1002 |
| 1735252020 | 0.3127 | 0.0147 | 4.93 | 0.351 | 0.351 | 0.3127 | 1985 |
| 1735078800 | 0.298 | 0 | 0.00 | 0.298 | 0.298 | 0.298 | 0 |
| 1734992400 | 0.298 | -0.0401 | -11.86 | 0.298 | 0.298 | 0.298 | 100 |
| 1734733200 | 0.3381 | 0.0091 | 2.77 | 0.3157 | 0.3381 | 0.3157 | 3759 |
| 1734647340 | 0.329 | 0 | 0.00 | 0.329 | 0.329 | 0.329 | 0 |
| 1734560940 | 0.329 | 0 | 0.00 | 0.329 | 0.329 | 0.329 | 0 |
| 1734474540 | 0.329 | 0 | 0.00 | 0.329 | 0.329 | 0.329 | 0 |
| 1734388140 | 0.329 | 0 | 0.00 | 0.329 | 0.329 | 0.329 | 0 |
| 1734128940 | 0.329 | -0.0063 | -1.88 | 0.315 | 0.329 | 0.315 | 15009 |
| 1734042480 | 0.3353 | 0.0093 | 2.85 | 0.326 | 0.3353 | 0.326 | 3505 |
| 1733955900 | 0.326 | 0 | 0.00 | 0.326 | 0.326 | 0.326 | 1001 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
