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 | 0.01 | 1 | 1 | 1.01 | 1 | 350 | 1.01 | CS |
| 4 | 0.43006 | 74.1559471669 | 0.57994 | 1.01 | 0.57994 | 5436 | 0.67197046 | CS |
| 12 | 0.57 | 129.545454545 | 0.44 | 1.01 | 0.4185 | 2696 | 0.61967966 | CS |
| 26 | 0.01 | 1 | 1 | 1.16 | 0.3638 | 2941 | 0.64330136 | CS |
| 52 | 0.61 | 152.5 | 0.4 | 1.16 | 0.2931 | 3629 | 0.50164166 | CS |
| 156 | 0.4325 | 74.8917748918 | 0.5775 | 1.16 | 0.281 | 4349 | 0.52487238 | CS |
| 260 | -0.16 | -13.6752136752 | 1.17 | 3.9 | 0.281 | 4537 | 1.0353457 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744925340 | 1.01 | 0 | 0.00 | 1.01 | 1.01 | 1.01 | 0 |
| 1744838940 | 1.01 | 0 | 0.00 | 1.01 | 1.01 | 1.01 | 0 |
| 1744752540 | 1.01 | 0 | 0.00 | 1.01 | 1.01 | 1.01 | 0 |
| 1744666140 | 1.01 | 0 | 0.00 | 1.01 | 1.01 | 1.01 | 0 |
| 1744406940 | 1.01 | 0.17 | 20.38 | 1 | 1.01 | 1 | 350 |
| 1744320540 | 0.839 | 0 | 0.00 | 0.839 | 0.839 | 0.839 | 0 |
| 1744234140 | 0.839 | -0.054 | -6.05 | 0.839 | 0.839 | 0.839 | 750 |
| 1744147740 | 0.893 | 0.03016 | 3.50 | 0.883 | 0.893 | 0.883 | 2000 |
| 1744061040 | 0.86284 | 0 | 0.00 | 0.86284 | 0.86284 | 0.86284 | 0 |
| 1743801840 | 0.86284 | 0 | 0.00 | 0.86284 | 0.86284 | 0.86284 | 0 |
| 1743715440 | 0.86284 | 0.24194 | 38.97 | 0.86284 | 0.86284 | 0.86284 | 400 |
| 1743628980 | 0.6209 | 0 | 0.00 | 0.6209 | 0.6209 | 0.6209 | 0 |
| 1743542580 | 0.6209 | 0 | 0.00 | 0.6209 | 0.6209 | 0.6209 | 0 |
| 1743456180 | 0.6209 | -0.0291 | -4.48 | 0.6209 | 0.6209 | 0.6209 | 100 |
| 1743197340 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 0 |
| 1743110940 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 0 |
| 1743024540 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 0 |
| 1742938140 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 500 |
| 1742851200 | 0.65 | -0.005 | -0.76 | 0.57994 | 0.71 | 0.57994 | 33950 |
| 1742592000 | 0.655 | 0 | 0.00 | 0.655 | 0.655 | 0.655 | 0 |
| 1742505600 | 0.655 | 0 | 0.00 | 0.655 | 0.655 | 0.655 | 0 |
| 1742419200 | 0.655 | 0.0941 | 16.78 | 0.669 | 0.669 | 0.655 | 830 |
| 1742333400 | 0.5609 | -0.01154 | -2.02 | 0.56 | 0.5609 | 0.56 | 1000 |
| 1742246400 | 0.5724399 | 0.0466399 | 8.87 | 0.55198 | 0.5724399 | 0.55198 | 265 |
| 1741987680 | 0.5258 | 0.1028 | 24.30 | 0.5612 | 0.5612 | 0.5258 | 1135 |
| 1741900800 | 0.423 | 0 | 0.00 | 0.423 | 0.423 | 0.423 | 0 |
| 1741814400 | 0.423 | 0 | 0.00 | 0.423 | 0.423 | 0.423 | 0 |
| 1741728000 | 0.423 | 0 | 0.00 | 0.423 | 0.423 | 0.423 | 0 |
| 1741641600 | 0.423 | -0.067024 | -13.68 | 0.423 | 0.423 | 0.423 | 1336 |
| 1741386360 | 0.490024 | 0 | 0.00 | 0.490024 | 0.490024 | 0.490024 | 0 |
| 1741299960 | 0.490024 | 0 | 0.00 | 0.490024 | 0.490024 | 0.490024 | 0 |
| 1741213560 | 0.490024 | 0 | 0.00 | 0.490024 | 0.490024 | 0.490024 | 0 |
| 1741127160 | 0.490024 | 0 | 0.00 | 0.490024 | 0.490024 | 0.490024 | 0 |
| 1741040760 | 0.490024 | -0.168196 | -25.55 | 0.490024 | 0.490024 | 0.490024 | 100 |
| 1740781680 | 0.65822 | 0 | 0.00 | 0.65822 | 0.65822 | 0.65822 | 0 |
| 1740695280 | 0.65822 | 0 | 0.00 | 0.65822 | 0.65822 | 0.65822 | 0 |
| 1740608880 | 0.65822 | 0 | 0.00 | 0.65822 | 0.65822 | 0.65822 | 0 |
| 1740522480 | 0.65822 | 0.07452 | 12.77 | 0.65822 | 0.65822 | 0.65822 | 1100 |
| 1740436080 | 0.5837 | 0 | 0.00 | 0.5837 | 0.5837 | 0.5837 | 0 |
| 1740176880 | 0.5837 | 0 | 0.00 | 0.5837 | 0.5837 | 0.5837 | 0 |
| 1740090480 | 0.5837 | 0.04272 | 7.90 | 0.5699999 | 0.5837 | 0.5699999 | 2500 |
| 1740004020 | 0.54098 | 0 | 0.00 | 0.54098 | 0.54098 | 0.54098 | 0 |
| 1739917620 | 0.54098 | 0 | 0.00 | 0.54098 | 0.54098 | 0.54098 | 0 |
| 1739572020 | 0.54098 | -0.09866 | -15.42 | 0.54098 | 0.54098 | 0.54098 | 1000 |
| 1739485740 | 0.63964 | 0 | 0.00 | 0.63964 | 0.63964 | 0.63964 | 0 |
| 1739399340 | 0.63964 | 0 | 0.00 | 0.63964 | 0.63964 | 0.63964 | 0 |
| 1739312940 | 0.63964 | 0.11414 | 21.72 | 0.63964 | 0.63964 | 0.63964 | 1000 |
| 1739226000 | 0.5255 | -0.1245 | -19.15 | 0.5255 | 0.5255 | 0.5255 | 1795 |
| 1738966800 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 0 |
| 1738880400 | 0.65 | -0.058 | -8.19 | 0.65 | 0.65 | 0.65 | 500 |
| 1738794000 | 0.708 | 0.198 | 38.82 | 0.708 | 0.708 | 0.708 | 1000 |
| 1738708140 | 0.51 | 0 | 0.00 | 0.51 | 0.51 | 0.51 | 0 |
| 1738621740 | 0.51 | 0.0915 | 21.86 | 0.51 | 0.51 | 0.51 | 1700 |
| 1738362540 | 0.4185 | 0 | 0.00 | 0.4185 | 0.4185 | 0.4185 | 0 |
| 1738276140 | 0.4185 | 0 | 0.00 | 0.4185 | 0.4185 | 0.4185 | 0 |
| 1738189740 | 0.4185 | -0.2115 | -33.57 | 0.44 | 0.44 | 0.4185 | 6000 |
| 1738103040 | 0.63 | 0 | 0.00 | 0.63 | 0.63 | 0.63 | 0 |
| 1738016640 | 0.63 | 0 | 0.00 | 0.63 | 0.63 | 0.63 | 0 |
| 1737757440 | 0.63 | 0 | 0.00 | 0.63 | 0.63 | 0.63 | 0 |
| 1737671040 | 0.63 | 0 | 0.00 | 0.63 | 0.63 | 0.63 | 0 |
| 1737584640 | 0.63 | 0.1089 | 20.90 | 0.63 | 0.63 | 0.63 | 800 |
| 1737498480 | 0.5211 | 0 | 0.00 | 0.5211 | 0.5211 | 0.5211 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
