Pacific Booker Minerals Inc (PK) (PBMLF)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0142 | -1.67848699764 | 0.846 | 0.846 | 0.8318 | 2000 | 0.8318 | CS |
| 4 | -0.1682 | -16.82 | 1 | 1.16 | 0.8318 | 1734 | 0.97910807 | CS |
| 12 | 0.4625 | 125.236934741 | 0.3693 | 1.16 | 0.3159 | 4118 | 0.50729722 | CS |
| 26 | 0.49507 | 147.022837288 | 0.33673 | 1.16 | 0.2931 | 4293 | 0.42784053 | CS |
| 52 | 0.3318 | 66.36 | 0.5 | 1.16 | 0.281 | 4717 | 0.41280538 | CS |
| 156 | -1.0182 | -55.0378378378 | 1.85 | 3.9 | 0.281 | 5863 | 0.86063558 | CS |
| 260 | -0.8882 | -51.6395348837 | 1.72 | 3.9 | 0.281 | 4495 | 1.08031568 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731364080 | 0.8318 | 0 | 0.00 | 0.8318 | 0.8318 | 0.8318 | 0 |
| 1731104880 | 0.8318 | 0 | 0.00 | 0.8318 | 0.8318 | 0.8318 | 0 |
| 1731018480 | 0.8318 | 0 | 0.00 | 0.8318 | 0.8318 | 0.8318 | 0 |
| 1730932080 | 0.8318 | 0 | 0.00 | 0.8318 | 0.8318 | 0.8318 | 0 |
| 1730845680 | 0.8318 | -0.0682 | -7.58 | 0.846 | 0.846 | 0.8318 | 2000 |
| 1730755380 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
| 1730496180 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
| 1730409780 | 0.9 | -0.05 | -5.26 | 0.9 | 0.9 | 0.9 | 400 |
| 1730323560 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 0 |
| 1730237160 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 0 |
| 1730150760 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 0 |
| 1729891560 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 0 |
| 1729805160 | 0.95 | -0.21 | -18.10 | 0.95 | 0.95 | 0.95 | 3000 |
| 1729718940 | 1.16 | 0.16 | 16.03 | 1.1 | 1.16 | 1.086 | 2160 |
| 1729632300 | 0.9997 | 0.1197 | 13.60 | 1 | 1 | 0.9997 | 1110 |
| 1729545960 | 0.88 | 0 | 0.00 | 0.88 | 0.88 | 0.88 | 0 |
| 1729286760 | 0.88 | 0 | 0.00 | 0.88 | 0.88 | 0.88 | 0 |
| 1729200360 | 0.88 | 0 | 0.00 | 0.88 | 0.88 | 0.88 | 0 |
| 1729113960 | 0.88 | 0 | 0.00 | 0.88 | 0.88 | 0.88 | 0 |
| 1729027560 | 0.88 | 0 | 0.00 | 0.88 | 0.88 | 0.88 | 0 |
| 1728941160 | 0.88 | 0 | 0.00 | 0.88 | 0.88 | 0.88 | 0 |
| 1728681960 | 0.88 | 0 | 0.00 | 0.88 | 0.88 | 0.88 | 0 |
| 1728595560 | 0.88 | 0 | 0.00 | 0.88 | 0.88 | 0.88 | 0 |
| 1728509160 | 0.88 | 0 | 0.00 | 0.88 | 0.88 | 0.88 | 0 |
| 1728422760 | 0.88 | 0 | 0.00 | 0.88 | 0.88 | 0.88 | 0 |
| 1728336360 | 0.88 | 0 | 0.00 | 0.88 | 0.88 | 0.88 | 0 |
| 1728077160 | 0.88 | 0 | 0.00 | 0.88 | 0.88 | 0.88 | 0 |
| 1727990760 | 0.88 | -0.05435 | -5.82 | 0.88 | 0.88 | 0.88 | 100 |
| 1727904000 | 0.93435 | 0.42535 | 83.57 | 0.93435 | 0.93435 | 0.93435 | 540 |
| 1727818200 | 0.509 | 0 | 0.00 | 0.509 | 0.509 | 0.509 | 0 |
| 1727731800 | 0.509 | 0 | 0.00 | 0.509 | 0.509 | 0.509 | 0 |
| 1727472600 | 0.509 | 0 | 0.00 | 0.509 | 0.509 | 0.509 | 0 |
| 1727386200 | 0.509 | 0 | 0.00 | 0.509 | 0.509 | 0.509 | 0 |
| 1727299740 | 0.509 | 0 | 0.00 | 0.509 | 0.509 | 0.509 | 0 |
| 1727213340 | 0.509 | 0 | 0.00 | 0.509 | 0.509 | 0.509 | 0 |
| 1727126940 | 0.509 | 0.009 | 1.80 | 0.5 | 0.509 | 0.5 | 27610 |
| 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 |
| 1723473000 | 0.416696 | 0 | 0.00 | 0.416696 | 0.416696 | 0.416696 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
