Gold Bull Resources Corporation (QB) (GBRCF)
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 | 0.042 | 14.0939597315 | 0.298 | 0.351 | 0.298 | 1029 | 0.32108503 | CS |
| 4 | 0.1452 | 74.5379876797 | 0.1948 | 0.36368 | 0.1653 | 11171 | 0.3021352 | CS |
| 12 | 0.0979 | 40.4378356051 | 0.2421 | 0.36368 | 0.1653 | 6186 | 0.28731147 | CS |
| 26 | -0.0147 | -4.14434733578 | 0.3547 | 0.38 | 0.1653 | 5387 | 0.27366647 | CS |
| 52 | 0.0744 | 28.0120481928 | 0.2656 | 0.437 | 0.1653 | 10587 | 0.29047875 | CS |
| 156 | -1.948 | -85.1398601399 | 2.288 | 2.565 | 0.1653 | 68391 | 0.66816222 | CS |
| 260 | -3.328 | -90.7306434024 | 3.668 | 5.25 | 0.1653 | 60441 | 0.84491634 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733869200 | 0.326 | 0.151912 | 87.26 | 0.3613 | 0.36368 | 0.326 | 92783 |
| 1733782800 | 0.174088 | -0.025912 | -12.96 | 0.1653 | 0.174088 | 0.1653 | 5651 |
| 1733523900 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 0 |
| 1733437500 | 0.2 | 0.0072 | 3.73 | 0.2 | 0.2 | 0.2 | 500 |
| 1733350980 | 0.1928 | -0.0001 | -0.05 | 0.19275 | 0.1928 | 0.1882 | 16108 |
| 1733264700 | 0.1928999 | -0.0021 | -1.08 | 0.1928999 | 0.1928999 | 0.1928999 | 3000 |
| 1733178180 | 0.195 | -0.0024 | -1.22 | 0.1948 | 0.195 | 0.1948 | 819 |
| 1732919340 | 0.1974 | 0 | 0.00 | 0.1974 | 0.1974 | 0.1974 | 0 |
| 1732746540 | 0.1974 | -0.0346 | -14.91 | 0.1974 | 0.1974 | 0.1974 | 5000 |
| 1732659600 | 0.232 | 0 | 0.00 | 0.232 | 0.232 | 0.232 | 0 |
| 1732573200 | 0.232 | 0 | 0.00 | 0.232 | 0.232 | 0.232 | 0 |
| 1732314000 | 0.232 | -0.00976 | -4.04 | 0.232 | 0.232 | 0.232 | 383 |
| 1732227840 | 0.24176 | 0 | 0.00 | 0.24176 | 0.24176 | 0.24176 | 0 |
| 1732141440 | 0.24176 | 0 | 0.00 | 0.24176 | 0.24176 | 0.24176 | 0 |
| 1732055040 | 0.24176 | 0 | 0.00 | 0.24176 | 0.24176 | 0.24176 | 0 |
| 1731968640 | 0.24176 | 0.00476 | 2.01 | 0.24176 | 0.24176 | 0.24176 | 109 |
| 1731709260 | 0.237 | 0.007 | 3.04 | 0.237 | 0.237 | 0.237 | 2480 |
| 1731622800 | 0.23 | 0 | 0.00 | 0.23 | 0.23 | 0.23 | 3728 |
| 1731536760 | 0.23 | -0.0094 | -3.93 | 0.23 | 0.23 | 0.23 | 7500 |
| 1731450480 | 0.2394 | 0.0003 | 0.13 | 0.2394 | 0.2394 | 0.2394 | 2500 |
| 1731363600 | 0.2391 | -0.0179 | -6.96 | 0.2391 | 0.2391 | 0.2391 | 350 |
| 1731104400 | 0.257 | 0 | 0.00 | 0.257 | 0.257 | 0.257 | 0 |
| 1731018000 | 0.257 | 0 | 0.00 | 0.257 | 0.257 | 0.257 | 0 |
| 1730931600 | 0.257 | -0.0446 | -14.79 | 0.2569 | 0.257 | 0.2569 | 8385 |
| 1730842080 | 0.3016 | 0 | 0.00 | 0.3016 | 0.3016 | 0.3016 | 0 |
| 1730755680 | 0.3016 | 0 | 0.00 | 0.3016 | 0.3016 | 0.3016 | 0 |
| 1730496480 | 0.3016 | 0 | 0.00 | 0.3016 | 0.3016 | 0.3016 | 0 |
| 1730410080 | 0.3016 | 0 | 0.00 | 0.3016 | 0.3016 | 0.3016 | 0 |
| 1730323680 | 0.3016 | 0 | 0.00 | 0.3016 | 0.3016 | 0.3016 | 0 |
| 1730237280 | 0.3016 | 0 | 0.00 | 0.3016 | 0.3016 | 0.3016 | 2000 |
| 1730150880 | 0.3016 | 0.0641 | 26.99 | 0.3016 | 0.3016 | 0.3016 | 2500 |
| 1729891500 | 0.2375 | 0 | 0.00 | 0.2375 | 0.2375 | 0.2375 | 0 |
| 1729805100 | 0.2375 | 0 | 0.00 | 0.2375 | 0.2375 | 0.2375 | 0 |
| 1729718700 | 0.2375 | 0 | 0.00 | 0.2375 | 0.2375 | 0.2375 | 0 |
| 1729632300 | 0.2375 | -0.0081 | -3.30 | 0.2375 | 0.2375 | 0.2375 | 750 |
| 1729545600 | 0.2456 | 0.0156 | 6.78 | 0.23 | 0.2456 | 0.23 | 3770 |
| 1729286400 | 0.23 | -0.0006 | -0.26 | 0.2377 | 0.2377 | 0.23 | 2720 |
| 1729200000 | 0.2306 | -0.04045 | -14.92 | 0.2306 | 0.2306 | 0.2306 | 436 |
| 1729113960 | 0.27105 | 0.04105 | 17.85 | 0.27105 | 0.27105 | 0.27105 | 300 |
| 1729027620 | 0.23 | 0 | 0.00 | 0.23 | 0.23 | 0.23 | 0 |
| 1728941220 | 0.23 | -0.0121 | -5.00 | 0.3165 | 0.3165 | 0.23 | 3090 |
| 1728681900 | 0.2421 | -0.035 | -12.63 | 0.2421 | 0.2421 | 0.2421 | 554 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
