Home
Investing
Stocks
USA
USOTC
Birchtech Corporation (QB) (BCHT)
Birchtech Corporation (QB) (BCHT) Historical

Birchtech Corporation (QB) (BCHT)

0.61

0.008

(1.33%)

Closed July 18 4:00PM

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.02	-3.1746031746	0.63	0.672	0.57	88795	0.63204412	CS
4	0.06	10.9090909091	0.55	0.7325	0.55	202557	0.65986411	CS
12	0.081	15.3119092628	0.529	0.7325	0.481	106638	0.60634574	CS
26	0.1125	22.6130653266	0.4975	0.7325	0.4	100162	0.55150639	CS
52	-0.138	-18.449197861	0.748	0.81	0.4	96740	0.57913408	CS
156	-0.138	-18.449197861	0.748	0.81	0.4	96740	0.57913408	CS
260	-0.138	-18.449197861	0.748	0.81	0.4	96740	0.57913408	CS

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1752787740	0.61	0.008	1.33	0.6019	0.6367199	0.601	17860
1752701340	0.602	-0.043	-6.67	0.645	0.645	0.5699999	196144
1752614940	0.645	-0.02	-3.01	0.67	0.671	0.64	50125
1752528540	0.665	0.027	4.23	0.638	0.672	0.62	147211
1752269100	0.638	-0.011	-1.69	0.649	0.65	0.633	42189
1752182940	0.649	-0.001	-0.15	0.63	0.65	0.63	8305
1752096120	0.65	0	0.00	0.65	0.65	0.612	42827
1752010140	0.65	0	0.00	0.636	0.677	0.61	124947
1751923200	0.65	-0.065	-9.09	0.715	0.727	0.5526	300192
1751577000	0.715	0.035	5.15	0.67	0.715	0.67	44715
1751491740	0.68	-0.0155	-2.23	0.6955	0.6955	0.64	209524
1751404920	0.6955	0.0205	3.04	0.6749	0.6955	0.66698	29383
1751318940	0.675	-0.015	-2.17	0.6947	0.7	0.67	99632
1751059740	0.6899999	-0.005	-0.72	0.7	0.7	0.665	161213
1750973220	0.6949999	0.0007999	0.12	0.6909999	0.71336	0.6909999	25536
1750886760	0.6942	0.0029	0.42	0.7	0.70428	0.6899999	44607
1750800540	0.6913	0.0213	3.18	0.67	0.7325	0.644	228280
1750713960	0.67	0.02	3.08	0.65	0.71	0.62	595977
1750454700	0.65	0.113	21.04	0.55	0.72	0.55	1295212
1750281840	0.537	-0.003	-0.56	0.537	0.537	0.525	42915
1750195740	0.54	-0.0099	-1.80	0.55	0.55	0.52	32939
1750109100	0.5499	0.0199	3.75	0.53	0.55	0.52853	31059
1749849720	0.53	0.002	0.38	0.52608	0.53	0.5251	2207
1749763680	0.528	-0.0018	-0.34	0.52925	0.53	0.5276999	47885
1749677220	0.5298	0.0298	5.96	0.52	0.548	0.51876	452504
1749590400	0.5	0	0.00	0.499	0.51	0.4935	74159
1749504420	0.5	-0.01	-1.96	0.5	0.51198	0.488	188540
1749244980	0.51	-0.00392	-0.76	0.49598	0.51	0.481	89169
1749158580	0.51392	0.00392	0.77	0.5	0.52	0.493725	30037
1749072480	0.51	-0.0088	-1.70	0.5188	0.5188	0.481	13299
1748985600	0.5188	0	0.00	0.5188	0.52	0.5188	17334
1748899200	0.5188	-0.0032	-0.61	0.5231249	0.5231249	0.5188	7252
1748640240	0.522	-0.006	-1.14	0.528	0.528	0.5167	2590
1748553720	0.528	0.01275	2.47	0.51	0.528	0.503	30025
1748467740	0.51525	-0.00175	-0.34	0.515	0.5205	0.511	25970
1748381100	0.517	0.002	0.39	0.51	0.5199	0.503	13395
1748035500	0.515	0.0003	0.06	0.5	0.515	0.4901	34956
1747949340	0.5147	0.0107	2.12	0.514175	0.5147	0.5	144686
1747862760	0.504	-0.01006	-1.96	0.52	0.525	0.5001	14500
1747776180	0.51406	0.01206	2.40	0.518	0.5247	0.51	24358
1747689900	0.502	-0.018	-3.46	0.51	0.5162	0.488	112783
1747430400	0.52	-0.01	-1.89	0.531	0.531	0.5	110034
1747344000	0.53	-0.0051	-0.95	0.545	0.545	0.53	32204
1747257600	0.5351	-0.00894	-1.64	0.545	0.545	0.53	103500
1747171560	0.54404	0.03264	6.38	0.53106	0.54404	0.531	79431
1747084860	0.5114	-0.0061	-1.18	0.515	0.5485	0.5	163746
1746825600	0.5175	-0.002	-0.38	0.5195	0.5221	0.502	27901
1746739740	0.5195	-0.0056	-1.07	0.525	0.5276999	0.515	23840
1746653280	0.5251	0	0.00	0.5251	0.5251	0.5251	0
1746566880	0.5251	-0.01206	-2.25	0.53	0.5401	0.525	21720
1746480000	0.53716	-0.00784	-1.44	0.5325	0.54	0.5	106131
1746221220	0.545	0.01625	3.07	0.53	0.545	0.518	44808
1746134940	0.52875	0.00865	1.66	0.52802	0.54	0.52	19001
1746048480	0.5201	-0.0199	-3.69	0.54	0.545	0.5201	22795
1745962020	0.54	0	0.00	0.55	0.55	0.53	43262
1745875680	0.54	0	0.00	0.54	0.54	0.52	32545
1745616480	0.54	0	0.00	0.528	0.54	0.528	3252
1745529840	0.54	0.0498	10.16	0.529	0.56	0.505	58966
1745443560	0.4902	0.00063	0.13	0.5	0.5	0.4902	134650
1745357340	0.48957	0.02857	6.20	0.47	0.5406	0.4657	102552
1745270400	0.461	-0.003	-0.65	0.46	0.47	0.4301	23377