North Bay Resources Inc (PK) (NBRI)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0001 | 11.1111111111 | 0.0009 | 0.0012 | 0.0007 | 44911379 | 0.00091284 | CS |
| 4 | -0.0005 | -33.3333333333 | 0.0015 | 0.0016 | 0.0007 | 35172635 | 0.00104873 | CS |
| 12 | 0.0001 | 11.1111111111 | 0.0009 | 0.0016 | 0.0005 | 47509310 | 0.00098431 | CS |
| 26 | 0.0008 | 400 | 0.0002 | 0.0016 | 0.0002 | 43994476 | 0.00075235 | CS |
| 52 | 0.0007 | 233.333333333 | 0.0003 | 0.0016 | 0.0001 | 30241345 | 0.00060474 | CS |
| 156 | 0 | 0 | 0.001 | 0.0016 | 0.0001 | 25177135 | 0.00066174 | CS |
| 260 | 0.0008 | 400 | 0.0002 | 0.0046 | 1.0E-6 | 45099893 | 0.00120265 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732141740 | 0.001 | 0 | 0.00 | 0.001 | 0.001 | 0.00085 | 32500708 |
| 1732054800 | 0.001 | -0.0001 | -9.09 | 0.0011 | 0.0011999 | 0.00095 | 24725915 |
| 1731968640 | 0.0011 | 0.0004 | 57.14 | 0.0007 | 0.0011999 | 0.0007 | 52419026 |
| 1731709260 | 0.0007 | -0.0001 | -12.50 | 0.0008 | 0.0009 | 0.0007 | 18310285 |
| 1731622800 | 0.0008 | -0.0002 | -20.00 | 0.0009 | 0.001 | 0.0007 | 96600961 |
| 1731536760 | 0.001 | 0.0001 | 11.11 | 0.001 | 0.001 | 0.0008 | 19414515 |
| 1731450480 | 0.0009 | -5.0E-5 | -5.26 | 0.001 | 0.00101 | 0.0008 | 53478761 |
| 1731363600 | 0.00095 | -0.0002 | -17.39 | 0.0011 | 0.0011999 | 0.0009 | 73371531 |
| 1731104400 | 0.00115 | -0.00025 | -17.86 | 0.0014 | 0.0015 | 0.0011 | 18315239 |
| 1731018540 | 0.0014 | 0.0002001 | 16.68 | 0.0011999 | 0.0014 | 0.0011 | 24440077 |
| 1730931600 | 0.0011999 | 0 | 0.00 | 0.0013 | 0.0014 | 0.00105 | 30779045 |
| 1730845680 | 0.0011999 | -0.0001 | -7.69 | 0.0013 | 0.0013 | 0.0011 | 4348644 |
| 1730759160 | 0.0013 | 0.0002 | 18.18 | 0.0011999 | 0.0014 | 0.001 | 34434079 |
| 1730496420 | 0.0011 | 0 | 0.00 | 0.0011 | 0.0011999 | 0.001 | 21526106 |
| 1730409780 | 0.0011 | 5.0E-5 | 4.76 | 0.001 | 0.0011 | 0.001 | 29365021 |
| 1730323500 | 0.00105 | -5.0E-5 | -4.55 | 0.0011 | 0.0011 | 0.001 | 19597696 |
| 1730237280 | 0.0011 | 0.0001 | 10.00 | 0.0011999 | 0.0011999 | 0.001 | 23491758 |
| 1730150880 | 0.001 | -0.0003 | -23.08 | 0.0013 | 0.0014 | 0.001 | 55263544 |
| 1729891500 | 0.0013 | -0.0001 | -7.14 | 0.0014 | 0.0014 | 0.0011999 | 38557213 |
| 1729805160 | 0.0014 | -5.0E-5 | -3.45 | 0.0015 | 0.0016 | 0.0013 | 32512576 |
| 1729718940 | 0.0014499 | 5.0E-5 | 3.57 | 0.0014 | 0.0015 | 0.00125 | 18269207 |
| 1729632300 | 0.0014 | 0.0002001 | 16.68 | 0.0013 | 0.0016 | 0.001 | 92231499 |
| 1729545600 | 0.0011999 | 0.0002999 | 33.32 | 0.0009 | 0.0011999 | 0.0009 | 83575213 |
| 1729286400 | 0.0009 | 0 | 0.00 | 0.00085 | 0.001 | 0.0008 | 27041985 |
| 1729200000 | 0.0009 | -5.0E-5 | -5.26 | 0.001 | 0.001 | 0.0008 | 34084504 |
| 1729113960 | 0.00095 | -5.0E-5 | -5.00 | 0.001 | 0.001 | 0.0008 | 12228334 |
| 1729027680 | 0.001 | 6.0E-5 | 6.38 | 0.001 | 0.001 | 0.0008 | 60645977 |
| 1728941220 | 0.00094 | -6.0E-5 | -6.00 | 0.0009 | 0.001 | 0.0009 | 7595825 |
| 1728681900 | 0.001 | 5.0E-5 | 5.26 | 0.0009 | 0.001 | 0.0008 | 40209015 |
| 1728595560 | 0.00095 | -5.0E-5 | -5.00 | 0.001 | 0.001 | 0.0008 | 48663984 |
| 1728508800 | 0.001 | -0.0002 | -16.67 | 0.0011999 | 0.0011999 | 0.0009 | 42736758 |
| 1728422580 | 0.0011999 | 0.0001 | 9.09 | 0.0011 | 0.0011999 | 0.001 | 18299829 |
| 1728336000 | 0.0011 | -0.0002 | -15.38 | 0.0013 | 0.0014 | 0.0011 | 54814915 |
| 1728077220 | 0.0013 | 0.0001001 | 8.34 | 0.001 | 0.0014 | 0.0009 | 69654257 |
| 1727990760 | 0.0011999 | 0 | 0.00 | 0.0011999 | 0.0015 | 0.0011 | 49724512 |
| 1727904000 | 0.0011999 | 5.0E-5 | 4.35 | 0.0011999 | 0.0011999 | 0.0011 | 28002596 |
| 1727818140 | 0.00115 | -0.00015 | -11.54 | 0.0011999 | 0.0013 | 0.001 | 56871450 |
| 1727731380 | 0.0013 | 0.0002 | 18.18 | 0.0011999 | 0.0013 | 0.001 | 61606002 |
| 1727472000 | 0.0011 | -0.0001 | -8.33 | 0.00135 | 0.0015 | 0.001 | 202871742 |
| 1727386200 | 0.0011999 | 0.0003499 | 41.16 | 0.0009 | 0.0013 | 0.0009 | 159341224 |
| 1727299200 | 0.00085 | 5.0E-5 | 6.25 | 0.0008 | 0.0009 | 0.00075 | 73562153 |
| 1727212800 | 0.0008 | 0.0001 | 14.29 | 0.0008 | 0.0008 | 0.00065 | 38343206 |
| 1727126940 | 0.0007 | -5.0E-5 | -6.67 | 0.0008 | 0.0008 | 0.0007 | 34382236 |
| 1726867200 | 0.00075 | 5.0E-5 | 7.14 | 0.0008 | 0.0008 | 0.0007 | 13232549 |
| 1726781220 | 0.0007 | -5.0E-5 | -6.67 | 0.0007 | 0.0008 | 0.0005999 | 20329800 |
| 1726694460 | 0.00075 | -5.0E-5 | -6.25 | 0.0007 | 0.0008 | 0.0005999 | 54059321 |
| 1726608240 | 0.0008 | -0.0001 | -11.11 | 0.0009 | 0.0009 | 0.0007 | 39763555 |
| 1726521720 | 0.0009 | 0.00025 | 38.46 | 0.0007 | 0.0009 | 0.0007 | 38714296 |
| 1726262940 | 0.00065 | -5.0E-5 | -7.14 | 0.0007 | 0.0008 | 0.0005999 | 28351649 |
| 1726176540 | 0.0007 | 0 | 0.00 | 0.0008 | 0.0008 | 0.00065 | 25164146 |
| 1726090140 | 0.0007 | 5.0E-5 | 7.69 | 0.0007 | 0.0008 | 0.00065 | 53913669 |
| 1726003500 | 0.00065 | 0 | 0.00 | 0.0005999 | 0.0008 | 0.0005999 | 28037612 |
| 1725917160 | 0.00065 | -5.0E-5 | -7.14 | 0.0005999 | 0.0009 | 0.0005999 | 114498272 |
| 1725658020 | 0.0007 | -0.0001 | -12.50 | 0.0007 | 0.0008 | 0.0005999 | 42360250 |
| 1725571440 | 0.0008 | 0.0002001 | 33.36 | 0.0005999 | 0.0008 | 0.0005 | 88378137 |
| 1725485040 | 0.0005999 | -5.0E-5 | -7.69 | 0.0007 | 0.0007 | 0.0005999 | 70511532 |
| 1725398880 | 0.00065 | -5.0E-5 | -7.14 | 0.0008 | 0.0008 | 0.0005999 | 56336529 |
| 1725053340 | 0.0007 | -0.0001 | -12.50 | 0.0008 | 0.0009 | 0.0005999 | 73804554 |
| 1724966400 | 0.0008 | -0.0001 | -11.11 | 0.0009 | 0.0009 | 0.0007 | 37384300 |
| 1724880360 | 0.0009 | 0.0001 | 12.50 | 0.0009 | 0.0009 | 0.00075 | 35354343 |
| 1724794080 | 0.0008 | -0.0001 | -11.11 | 0.0009 | 0.001 | 0.0007 | 99665728 |
| 1724707740 | 0.0009 | 0.0002 | 28.57 | 0.0007 | 0.001 | 0.00065 | 191171239 |
| 1724448480 | 0.0007 | 0.0001001 | 16.69 | 0.0005999 | 0.0008 | 0.0005 | 213360458 |
| 1724362140 | 0.0005999 | 0.0001999 | 49.98 | 0.0004 | 0.0005999 | 0.0004 | 402864309 |
| 1724275380 | 0.0004 | 5.0E-5 | 14.29 | 0.0002999 | 0.0004 | 0.0002999 | 33353684 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
