Blue Dolphin Energy Company (QX) Historical Data - BDCO | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
USOTC
Blue Dolphin Energy Company (QX) (BDCO)
Blue Dolphin Energy Company (QX) (BDCO) Historical

Blue Dolphin Energy Company (QX) (BDCO)

6.80

-0.24

(-3.41%)

Closed April 29 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.38	5.91900311526	6.42	7.5	6.42	2010	6.91311147	CS
4	1.595	30.6436119116	5.205	7.5	5.205	4029	6.319356	CS
12	2.21	48.1481481481	4.59	7.5	4	3514	5.27994251	CS
26	2	41.6666666667	4.8	7.5	3.5	5417	4.71033722	CS
52	4.26	167.716535433	2.54	8.83	1.6	9781	4.25228907	CS
156	6.379	1515.20190024	0.421	8.83	0.2001	16586	1.81529962	CS
260	5.7	518.181818182	1.1	8.83	0.05	15681	1.38511643	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714166580	7.04	0.22	3.23	6.96	7.08	6.96	617
1714080420	6.82	0	0.00	6.82	6.82	6.82	0
1713994020	6.82	-0.17	-2.43	7.08	7.08	6.82	312
1713907740	6.99	0.49	7.54	6.46	7.5	6.46	5893
1713821340	6.5	0.05	0.78	6.42	6.5	6.42	1216
1713561900	6.45	-0.24	-3.59	6.42	6.48	6.42	1108
1713475500	6.69	0	0.00	6.69	6.69	6.69	0
1713389100	6.69	0.21	3.24	6.591	6.99	6.42	4054
1713302940	6.48	0.07	1.01	6.45	6.48	6.42	1611
1713216000	6.415	-0.59	-8.36	7.1	7.1	6.35	8508
1712957160	7	0.1	1.45	6.99	7.11	6.86	3475
1712870760	6.9	0.4	6.15	6.5	6.96	6.35	5699
1712784000	6.5	0.3	4.84	6.3	6.525	6.3	2550
1712698140	6.2	0.18	2.90	6.175	6.2	6.1714	1267
1712611200	6.025	0.03	0.42	6.0199999	6.1	6	5246
1712352000	6	0.01	0.17	5.96	6.21	5.65	3458
1712265780	5.99	-0.21	-3.39	6.25	6.275	5.8	8466
1712179500	6.2	0.5	8.77	6.1	6.2	5.88	8594
1712092980	5.7	0.46	8.78	5.3	5.75	5.24	9252
1712006940	5.24	0.05	0.96	5.205	5.24	5.205	1189
1711660800	5.19	0.24	4.85	4.89	5.29	4.85	5519
1711574580	4.95	-0.1	-1.98	5.125	5.15	4.9	3353
1711488540	5.05	-0.05	-0.98	4.69	5.15	4.65	1488
1711401600	5.1	0.25	5.15	4.89	5.1	4.89	4421
1711142880	4.85	-0.05	-1.02	4.8592	5.15	4.8	2689
1711056240	4.9	0.03	0.62	4.865	5.04	4.865	2151
1710970140	4.87	0.07	1.46	4.85	4.89	4.82	1315
1710883740	4.8	0.14	3.00	4.72	4.845	4.72	400
1710796800	4.66	0.11	2.42	5.01	5.01	4.66	1300
1710537720	4.55	-0.57	-11.13	5.0199999	5.0199999	4.55	1614
1710451740	5.12	0.61	13.40	4.51	5.12	4.51	7111
1710365340	4.515	-0.11	-2.27	4.34	4.67	4.3	900
1710278940	4.62	-0.11	-2.33	4.69	4.73	4.25	4870
1710192540	4.73	0.13	2.83	4.6	4.97	4	10433
1709936640	4.6	0	0.00	4.62	4.67	4.6	550
1709850360	4.6	0.1	2.22	4.78	4.78	4.6	9863
1709764080	4.5	0.11	2.51	4.5	4.595	4.3	1252
1709677620	4.39	0.19	4.52	4.2	4.39	4.15	1492
1709590980	4.2	-0.11	-2.57	4.12	4.5	4.12	12044
1709332140	4.3106	0.05	1.19	4.2699999	4.3124	4.11	2043
1709245440	4.26	-0.29	-6.37	4.5	4.55	4.26	4441
1709159100	4.55	0.38	9.11	4.65	4.69	4.21	4847
1709072940	4.17	0.05	1.21	4.37	4.37	4.17	1332
1708986360	4.12	-0.24	-5.50	4.69	4.69	4.12	428
1708726800	4.36	-0.12	-2.68	4.44	4.5599999	4.14	5798
1708640940	4.48	-0.16	-3.45	4.47	4.48	4.43	652
1708554000	4.64	0.04	0.87	4.5599999	4.64	4.467	2106
1708467600	4.6	0.23	5.26	4.41	4.6	4.37	723
1708122180	4.37	-0.23	-5.00	4.54	4.6	4.37	5285
1708036140	4.6	0.04	0.88	4.5599999	4.6	4.555	615
1707949620	4.5599999	-0.02	-0.44	4.59	4.59	4.55	2142
1707863340	4.58	0	0.00	4.58	4.58	4.58	0
1707776940	4.58	-0.07	-1.51	4.615	4.688	4.58	1416
1707517200	4.65	-0.27	-5.41	5	5	4.43	4154
1707431280	4.916	0.29	6.22	4.9	4.98	4.76	2940
1707344880	4.628	0	0.00	4.628	4.628	4.628	0
1707258480	4.628	0.04	0.83	4.75	4.93	4.55	5347
1707172140	4.59	-0.36	-7.27	4.59	4.59	4.59	181
1706912580	4.95	-0.02	-0.40	4.97	4.97	4.598	2540
1706826540	4.97	0.09	1.84	4.89	5	4.65	6943
1706739720	4.88	0	0.00	4.88	4.88	4.88	0
1706653320	4.88	0.31	6.78	4.5599999	4.9	4.39	9316
1706567340	4.57	0.27	6.28	4.3	4.7699999	4.3	9838

Blue Dolphin Energy (QX)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions