Pacific Booker Minerals Inc (PK) (PBMLF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.036 | 7.61099365751 | 0.473 | 0.509 | 0.46705 | 4667 | 0.49517857 | CS |
| 4 | 0.1644 | 47.7074869414 | 0.3446 | 0.509 | 0.3159 | 4536 | 0.40107569 | CS |
| 12 | 0.189 | 59.0625 | 0.32 | 0.509 | 0.2931 | 5025 | 0.36809358 | CS |
| 26 | 0.1952 | 62.2052262588 | 0.3138 | 0.509 | 0.2931 | 4069 | 0.36439543 | CS |
| 52 | 0.071 | 16.2100456621 | 0.438 | 0.58 | 0.281 | 4890 | 0.40713253 | CS |
| 156 | -1.471 | -74.2929292929 | 1.98 | 3.9 | 0.281 | 5709 | 0.88474722 | CS |
| 260 | -1.721 | -77.1748878924 | 2.23 | 3.9 | 0.281 | 4444 | 1.09937426 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726867200 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 6000 |
| 1726781220 | 0.5 | 0.027 | 5.71 | 0.46705 | 0.5 | 0.46705 | 5500 |
| 1726694460 | 0.473 | 0.03445 | 7.86 | 0.473 | 0.473 | 0.473 | 2500 |
| 1726608540 | 0.43855 | 0 | 0.00 | 0.43855 | 0.43855 | 0.43855 | 0 |
| 1726522140 | 0.43855 | 0 | 0.00 | 0.43855 | 0.43855 | 0.43855 | 0 |
| 1726262940 | 0.43855 | 0.11815 | 36.88 | 0.43855 | 0.43855 | 0.43855 | 500 |
| 1726176540 | 0.3204 | -0.1112 | -25.76 | 0.3204 | 0.3204 | 0.3204 | 5000 |
| 1726090140 | 0.4316 | 0.0508 | 13.34 | 0.4316 | 0.4316 | 0.4316 | 100 |
| 1726003620 | 0.3808 | 0 | 0.00 | 0.3808 | 0.3808 | 0.3808 | 0 |
| 1725917220 | 0.3808 | 0 | 0.00 | 0.3808 | 0.3808 | 0.3808 | 0 |
| 1725658020 | 0.3808 | 0.0649 | 20.54 | 0.410238 | 0.410238 | 0.3808 | 11225 |
| 1725571440 | 0.3159 | -0.0287 | -8.33 | 0.3159 | 0.3159 | 0.3159 | 5000 |
| 1725485280 | 0.3446 | 0 | 0.00 | 0.3446 | 0.3446 | 0.3446 | 0 |
| 1725398880 | 0.3446 | -0.0247 | -6.69 | 0.3446 | 0.3446 | 0.3446 | 5000 |
| 1725053340 | 0.3693 | 0 | 0.00 | 0.3693 | 0.3693 | 0.3693 | 0 |
| 1724966940 | 0.3693 | 0 | 0.00 | 0.3693 | 0.3693 | 0.3693 | 0 |
| 1724880540 | 0.3693 | 0 | 0.00 | 0.3693 | 0.3693 | 0.3693 | 0 |
| 1724794140 | 0.3693 | 0 | 0.00 | 0.3693 | 0.3693 | 0.3693 | 0 |
| 1724707740 | 0.3693 | 0 | 0.00 | 0.3693 | 0.3693 | 0.3693 | 0 |
| 1724448540 | 0.3693 | 0 | 0.00 | 0.3693 | 0.3693 | 0.3693 | 0 |
| 1724362140 | 0.3693 | 0.0457 | 14.12 | 0.3693 | 0.3693 | 0.3693 | 500 |
| 1724275680 | 0.3236 | 0 | 0.00 | 0.3236 | 0.3236 | 0.3236 | 0 |
| 1724189280 | 0.3236 | 0 | 0.00 | 0.3236 | 0.3236 | 0.3236 | 0 |
| 1724102880 | 0.3236 | -0.0909 | -21.93 | 0.3236 | 0.3236 | 0.3236 | 5000 |
| 1723843260 | 0.4145 | 0 | 0.00 | 0.4145 | 0.4145 | 0.4145 | 0 |
| 1723756860 | 0.4145 | 0.1214 | 41.42 | 0.3575 | 0.4145 | 0.3575 | 5000 |
| 1723670820 | 0.2931 | -0.1044 | -26.26 | 0.2931 | 0.2931 | 0.2931 | 799 |
| 1723584360 | 0.3975 | -0.019196 | -4.61 | 0.3975 | 0.3975 | 0.3975 | 5000 |
| 1723498200 | 0.416696 | 0 | 0.00 | 0.416696 | 0.416696 | 0.416696 | 0 |
| 1723239000 | 0.416696 | 0 | 0.00 | 0.416696 | 0.416696 | 0.416696 | 0 |
| 1723152600 | 0.416696 | 0 | 0.00 | 0.416696 | 0.416696 | 0.416696 | 0 |
| 1723066200 | 0.416696 | 0 | 0.00 | 0.416696 | 0.416696 | 0.416696 | 0 |
| 1722979800 | 0.416696 | 0 | 0.00 | 0.416696 | 0.416696 | 0.416696 | 0 |
| 1722893340 | 0.416696 | 0 | 0.00 | 0.416696 | 0.416696 | 0.416696 | 0 |
| 1722634140 | 0.416696 | -0.012404 | -2.89 | 0.416773 | 0.416773 | 0.416696 | 1950 |
| 1722547740 | 0.4291 | 0 | 0.00 | 0.4291 | 0.4291 | 0.4291 | 0 |
| 1722461340 | 0.4291 | 0.03745 | 9.56 | 0.4025 | 0.4291 | 0.4025 | 3830 |
| 1722374700 | 0.39165 | 0 | 0.00 | 0.39165 | 0.39165 | 0.39165 | 0 |
| 1722288300 | 0.39165 | 0 | 0.00 | 0.39165 | 0.39165 | 0.39165 | 0 |
| 1722029100 | 0.39165 | 0.01375 | 3.64 | 0.39165 | 0.39165 | 0.39165 | 100 |
| 1721942580 | 0.3779 | 0 | 0.00 | 0.3779 | 0.3779 | 0.3779 | 0 |
| 1721856180 | 0.3779 | 0 | 0.00 | 0.3779 | 0.3779 | 0.3779 | 0 |
| 1721769780 | 0.3779 | 0 | 0.00 | 0.3779 | 0.3779 | 0.3779 | 0 |
| 1721683380 | 0.3779 | 0 | 0.00 | 0.3779 | 0.3779 | 0.3779 | 0 |
| 1721424180 | 0.3779 | 0.0579 | 18.09 | 0.3779 | 0.3779 | 0.3779 | 500 |
| 1721337000 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 0 |
| 1721250600 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 0 |
| 1721164200 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 0 |
| 1721077800 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 0 |
| 1720818600 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 0 |
| 1720732200 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 0 |
| 1720645800 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 0 |
| 1720559400 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 0 |
| 1720473000 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 0 |
| 1720213800 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 0 |
| 1720041000 | 0.32 | -0.092224 | -22.37 | 0.32 | 0.32 | 0.32 | 37000 |
| 1719955620 | 0.412224 | 0 | 0.00 | 0.412224 | 0.412224 | 0.412224 | 0 |
| 1719869220 | 0.412224 | 0 | 0.00 | 0.412224 | 0.412224 | 0.412224 | 0 |
| 1719610020 | 0.412224 | 0.092224 | 28.82 | 0.412224 | 0.412224 | 0.412224 | 2439 |
| 1719523200 | 0.32 | -0.04755 | -12.94 | 0.32 | 0.32 | 0.32 | 400 |
| 1719437340 | 0.36755 | 0 | 0.00 | 0.36755 | 0.36755 | 0.36755 | 0 |
| 1719350940 | 0.36755 | 0 | 0.00 | 0.36755 | 0.36755 | 0.36755 | 0 |
| 1719264540 | 0.36755 | -0.05845 | -13.72 | 0.405 | 0.405 | 0.36755 | 2439 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
