Black Diamond Rg
BDTX
USD
STOCK MARKET:
NMS
Closed
 
...
Large gap with delayed quotes
Last quote
08/17/2026 - 23:20:00
Bid
08/17/2026 - 21:59:59
Bid
Volume
Ask
08/17/2026 - 21:59:59
Ask
Volume
2.05
+0.03 ( +1.49% )
2.05
3,300
2.06
700
More information

History data

Date Local exchange time Volume Price
08/17/2026 23:20 2.05
08/17/2026 22:30 2.05
08/17/2026 22:00 2.05
08/17/2026 22:00 29330 2.05
08/17/2026 21:59 288 2.05
08/17/2026 21:59 3 2.05
08/17/2026 21:59 1000 2.05
08/17/2026 21:59 400 2.05
08/17/2026 21:59 400 2.05
08/17/2026 21:59 200 2.055
08/17/2026 21:59 100 2.055
08/17/2026 21:59 7 2.055
08/17/2026 21:59 2 2.055
08/17/2026 21:59 2 2.055
08/17/2026 21:59 31 2.055
08/17/2026 21:59 1 2.055
08/17/2026 21:59 100 2.055
08/17/2026 21:59 12 2.055
08/17/2026 21:59 132 2.055
08/17/2026 21:59 4 2.055
08/17/2026 21:59 100 2.055
08/17/2026 21:59 22 2.055
08/17/2026 21:59 172 2.055
08/17/2026 21:59 28 2.055
08/17/2026 21:59 36 2.055
08/17/2026 21:59 1 2.055
08/17/2026 21:59 5 2.055
08/17/2026 21:59 62 2.055
08/17/2026 21:59 2 2.055
08/17/2026 21:59 200 2.055
08/17/2026 21:59 2 2.055
08/17/2026 21:59 5 2.055
08/17/2026 21:59 2 2.055
08/17/2026 21:59 8 2.055
08/17/2026 21:59 1 2.055
08/17/2026 21:59 185 2.055
08/17/2026 21:59 1 2.055
08/17/2026 21:59 100 2.055
08/17/2026 21:59 100 2.055
08/17/2026 21:59 100 2.055
08/17/2026 21:59 50 2.055
08/17/2026 21:58 100 2.055
08/17/2026 21:58 100 2.055
08/17/2026 21:57 2 2.055
08/17/2026 21:57 4 2.055
08/17/2026 21:57 1 2.055
08/17/2026 21:56 377 2.05
08/17/2026 21:56 100 2.05
08/17/2026 21:56 100 2.05
08/17/2026 21:56 23 2.05
08/17/2026 21:56 300 2.05
08/17/2026 21:56 200 2.05
08/17/2026 21:56 200 2.05
08/17/2026 21:55 143 2.05
08/17/2026 21:55 200 2.05
08/17/2026 21:55 100 2.05
08/17/2026 21:55 57 2.05
08/17/2026 21:55 100 2.05
08/17/2026 21:55 100 2.05
08/17/2026 21:54 400 2.06
08/17/2026 21:54 106 2.06
08/17/2026 21:54 108 2.06
08/17/2026 21:54 104 2.06
08/17/2026 21:54 100 2.06
08/17/2026 21:54 34 2.06
08/17/2026 21:54 72 2.06
08/17/2026 21:54 300 2.06
08/17/2026 21:54 284 2.06
08/17/2026 21:54 116 2.06
08/17/2026 21:53 50 2.055
08/17/2026 21:53 50 2.055
08/17/2026 21:52 1 2.055
08/17/2026 21:52 1 2.055
08/17/2026 21:51 6 2.055
08/17/2026 21:51 1 2.055
08/17/2026 21:51 50 2.055
08/17/2026 21:51 50 2.055
08/17/2026 21:50 1 2.055
08/17/2026 21:50 1 2.055
08/17/2026 21:50 100 2.06
08/17/2026 21:50 100 2.06
08/17/2026 21:50 100 2.06
08/17/2026 21:50 100 2.06
08/17/2026 21:50 100 2.06
08/17/2026 21:50 100 2.06
08/17/2026 21:50 100 2.06
08/17/2026 21:50 100 2.06
08/17/2026 21:50 100 2.06
08/17/2026 21:50 28 2.06
08/17/2026 21:50 100 2.06
08/17/2026 21:50 33 2.06
08/17/2026 21:50 1 2.06
08/17/2026 21:50 74 2.06
08/17/2026 21:50 87 2.06
08/17/2026 21:49 13 2.06
08/17/2026 21:49 287 2.06
08/17/2026 21:49 52 2.06
08/17/2026 21:46 1 2.065
08/17/2026 21:45 1 2.065
08/17/2026 21:45 100 2.065
08/17/2026 21:43 2 2.065
08/17/2026 21:42 100 2.065
08/17/2026 21:41 11 2.065
08/17/2026 21:40 1 2.065
08/17/2026 21:40 7 2.065
08/17/2026 21:40 7 2.065
08/17/2026 21:40 5 2.065
08/17/2026 21:38 1 2.065
08/17/2026 21:37 100 2.065
08/17/2026 21:36 5 2.065
08/17/2026 21:36 5 2.065
08/17/2026 21:36 5 2.065
08/17/2026 21:36 6 2.065
08/17/2026 21:36 6 2.065
08/17/2026 21:36 7 2.065
08/17/2026 21:36 7 2.065
08/17/2026 21:36 97 2.065
08/17/2026 21:35 1 2.065
08/17/2026 21:35 5 2.065
08/17/2026 21:35 6 2.065
08/17/2026 21:35 6 2.065
08/17/2026 21:35 100 2.065
08/17/2026 21:35 100 2.065
08/17/2026 21:32 61 2.06
08/17/2026 21:31 200 2.06
08/17/2026 21:30 5 2.065
08/17/2026 21:28 1 2.06
08/17/2026 21:28 100 2.065
08/17/2026 21:22 1 2.065
08/17/2026 21:12 1 2.065
08/17/2026 21:09 6 2.065
08/17/2026 21:08 50 2.065
08/17/2026 21:08 50 2.065
08/17/2026 21:08 50 2.065
08/17/2026 21:07 50 2.065
08/17/2026 21:07 50 2.065
08/17/2026 21:07 50 2.065
08/17/2026 21:03 100 2.06
08/17/2026 21:00 1 2.065
08/17/2026 20:57 1 2.06
08/17/2026 20:56 72 2.065
08/17/2026 20:48 46 2.07
08/17/2026 20:48 22 2.07
08/17/2026 20:47 1 2.07
08/17/2026 20:47 2164 2.07
08/17/2026 20:47 636 2.07
08/17/2026 20:47 400 2.07
08/17/2026 20:47 22 2.07
08/17/2026 20:45 2 2.075
08/17/2026 20:44 50 2.075
08/17/2026 20:39 2 2.075
08/17/2026 20:38 1 2.075
08/17/2026 20:36 2 2.075
08/17/2026 20:36 63 2.08
08/17/2026 20:36 2 2.08
08/17/2026 20:36 11 2.075
08/17/2026 20:23 5 2.07
08/17/2026 20:23 10 2.07
08/17/2026 20:23 101 2.07
08/17/2026 20:23 82 2.07
08/17/2026 20:23 18 2.07
08/17/2026 20:23 400 2.07
08/17/2026 20:23 25 2.07
08/17/2026 20:23 100 2.07
08/17/2026 20:23 5 2.07
08/17/2026 20:23 100 2.065
08/17/2026 20:23 100 2.07
08/17/2026 20:23 100 2.07
08/17/2026 20:23 100 2.07
08/17/2026 20:23 100 2.07
08/17/2026 20:23 295 2.07
08/17/2026 20:23 400 2.07
08/17/2026 20:23 200 2.07
08/17/2026 20:23 100 2.065
08/17/2026 20:23 400 2.065
08/17/2026 20:23 5 2.065
08/17/2026 20:23 100 2.065
08/17/2026 20:20 93 2.06
08/17/2026 20:12 62 2.06
08/17/2026 20:09 5 2.065
08/17/2026 20:04 400 2.06
08/17/2026 20:04 108 2.06
08/17/2026 20:04 100 2.06
08/17/2026 20:04 100 2.06
08/17/2026 20:04 100 2.06
08/17/2026 20:04 64 2.06
08/17/2026 20:04 308 2.06
08/17/2026 20:04 333 2.06
08/17/2026 20:04 400 2.055
08/17/2026 20:04 100 2.055
08/17/2026 20:03 32 2.05
08/17/2026 20:02 100 2.05
08/17/2026 19:57 100 2.05
08/17/2026 19:52 100 2.055
08/17/2026 19:52 50 2.055
08/17/2026 19:52 50 2.055
08/17/2026 19:50 67 2.06
08/17/2026 19:41 24 2.055
08/17/2026 19:41 2175 2.06
08/17/2026 19:41 100 2.06
08/17/2026 19:41 100 2.06
08/17/2026 19:41 24 2.06
08/17/2026 19:41 400 2.06
08/17/2026 19:27 67 2.06
08/17/2026 19:27 33 2.06
08/17/2026 19:27 100 2.06
08/17/2026 19:25 400 2.06
08/17/2026 19:25 100 2.06
08/17/2026 19:25 29 2.06
08/17/2026 19:24 100 2.06
08/17/2026 19:12 100 2.065
08/17/2026 19:05 61 2.065
08/17/2026 18:57 100 2.065
08/17/2026 18:57 60 2.065
08/17/2026 18:47 100 2.07
08/17/2026 18:47 300 2.07
08/17/2026 18:47 100 2.07
08/17/2026 18:43 100 2.07
08/17/2026 18:43 100 2.07
08/17/2026 18:43 135 2.07
08/17/2026 18:43 56 2.07
08/17/2026 18:43 2 2.07
08/17/2026 18:42 100 2.07
08/17/2026 18:42 21 2.07
08/17/2026 18:26 100 2.07
08/17/2026 18:26 363 2.07
08/17/2026 18:26 37 2.07
08/17/2026 18:26 21 2.07
08/17/2026 18:24 29 2.07
08/17/2026 18:24 100 2.07
08/17/2026 18:24 100 2.07
08/17/2026 18:24 400 2.07
08/17/2026 18:17 7 2.075
08/17/2026 18:06 76 2.075
08/17/2026 18:06 100 2.075
08/17/2026 18:06 100 2.08
08/17/2026 18:06 100 2.08
08/17/2026 18:06 100 2.08
08/17/2026 18:06 100 2.08
08/17/2026 18:06 100 2.08
08/17/2026 18:06 100 2.08
08/17/2026 18:06 39 2.08
08/17/2026 18:06 1000 2.08
08/17/2026 18:06 100 2.08
08/17/2026 18:06 100 2.08
08/17/2026 18:06 200 2.08
08/17/2026 18:05 10 2.08
08/17/2026 18:05 72 2.08
08/17/2026 18:05 28 2.08
08/17/2026 18:05 10 2.08
08/17/2026 18:05 17 2.08
08/17/2026 18:04 6 2.075
08/17/2026 18:00 1 2.075
08/17/2026 17:55 71 2.075
08/17/2026 17:55 29 2.075
08/17/2026 17:46 86 2.07
08/17/2026 17:46 20 2.07
08/17/2026 17:46 3 2.07
08/17/2026 17:46 1 2.07
08/17/2026 17:46 1 2.07
08/17/2026 17:46 33 2.07
08/17/2026 17:46 1 2.07
08/17/2026 17:46 1 2.07
08/17/2026 17:46 2 2.07
08/17/2026 17:46 2 2.07
08/17/2026 17:46 1 2.07
08/17/2026 17:46 1 2.07
08/17/2026 17:46 1 2.07
08/17/2026 17:46 2 2.07
08/17/2026 17:46 1 2.07
08/17/2026 17:46 2 2.07
08/17/2026 17:46 1 2.07
08/17/2026 17:46 1 2.07
08/17/2026 17:46 2 2.07
08/17/2026 17:46 1 2.07
08/17/2026 17:46 1 2.07
08/17/2026 17:46 2 2.07
08/17/2026 17:46 1 2.07
08/17/2026 17:46 2 2.07
08/17/2026 17:46 1 2.07
08/17/2026 17:46 2 2.07
08/17/2026 17:46 1 2.07
08/17/2026 17:46 2 2.07
08/17/2026 17:46 3 2.07
08/17/2026 17:46 1 2.07
08/17/2026 17:46 2 2.07
08/17/2026 17:46 2 2.07
08/17/2026 17:46 1 2.07
08/17/2026 17:46 3 2.07
08/17/2026 17:46 2 2.07
08/17/2026 17:46 2 2.07
08/17/2026 17:46 1 2.07
08/17/2026 17:46 1 2.07
08/17/2026 17:46 1 2.07
08/17/2026 17:46 1 2.07
08/17/2026 17:46 1 2.07
08/17/2026 17:46 2 2.07
08/17/2026 17:46 32 2.07
08/17/2026 17:46 1 2.07
08/17/2026 17:46 100 2.07
08/17/2026 17:46 246 2.07
08/17/2026 17:46 341 2.07
08/17/2026 17:46 59 2.07
08/17/2026 17:34 1 2.065
08/17/2026 17:34 100 2.07
08/17/2026 17:34 200 2.07
08/17/2026 17:34 100 2.07
08/17/2026 17:34 100 2.07
08/17/2026 17:34 35 2.07
08/17/2026 17:26 36 2.08
08/17/2026 17:26 65 2.08
08/17/2026 17:26 42 2.08
08/17/2026 17:26 102 2.08
08/17/2026 17:26 87 2.08
08/17/2026 17:26 100 2.08
08/17/2026 17:26 102 2.08
08/17/2026 17:26 200 2.08
08/17/2026 17:26 100 2.08
08/17/2026 17:26 400 2.08
08/17/2026 17:24 50 2.075
08/17/2026 17:10 100 2.075
08/17/2026 17:07 400 2.07
08/17/2026 17:07 100 2.07
08/17/2026 17:07 50 2.065
08/17/2026 17:06 400 2.06
08/17/2026 17:06 52 2.06
08/17/2026 17:06 42 2.06
08/17/2026 17:06 200 2.06
08/17/2026 17:03 100 2.06
08/17/2026 16:55 100 2.06
08/17/2026 16:55 4 2.06
08/17/2026 16:55 1 2.06
08/17/2026 16:55 1 2.06
08/17/2026 16:55 5 2.06
08/17/2026 16:55 1 2.06
08/17/2026 16:55 100 2.06
08/17/2026 16:55 122 2.06
08/17/2026 16:55 200 2.06
08/17/2026 16:55 1 2.055
08/17/2026 16:54 1 2.055
08/17/2026 16:53 2 2.055
08/17/2026 16:53 1 2.055
08/17/2026 16:52 1 2.055
08/17/2026 16:51 400 2.06
08/17/2026 16:51 100 2.06
08/17/2026 16:51 52 2.06
08/17/2026 16:51 2 2.07
08/17/2026 16:51 101 2.07
08/17/2026 16:51 3 2.07
08/17/2026 16:51 4 2.07
08/17/2026 16:51 5 2.07
08/17/2026 16:51 1 2.07
08/17/2026 16:51 1 2.07
08/17/2026 16:51 8 2.07
08/17/2026 16:51 400 2.07
08/17/2026 16:51 100 2.07
08/17/2026 16:51 100 2.07
08/17/2026 16:51 14 2.07
08/17/2026 16:51 10 2.07
08/17/2026 16:51 56 2.07
08/17/2026 16:49 28 2.07
08/17/2026 16:49 100 2.07
08/17/2026 16:49 400 2.07
08/17/2026 16:49 100 2.07
08/17/2026 16:49 28 2.065
08/17/2026 16:46 50 2.065
08/17/2026 16:46 50 2.065
08/17/2026 16:37 6 2.065
08/17/2026 16:35 72 2.065
08/17/2026 16:33 5 2.065
08/17/2026 16:32 100 2.07
08/17/2026 16:28 5 2.075
08/17/2026 16:25 400 2.06
08/17/2026 16:25 200 2.06
08/17/2026 16:24 4 2.055
08/17/2026 16:23 158 2.06
08/17/2026 16:21 6 2.055
08/17/2026 16:12 25 2.055
08/17/2026 16:12 200 2.05
08/17/2026 16:10 100 2.055
08/17/2026 16:10 60 2.05
08/17/2026 16:10 600 2.05
08/17/2026 16:07 100 2.045
08/17/2026 16:06 100 2.045
08/17/2026 16:03 100 2.045
08/17/2026 16:03 100 2.045
08/17/2026 16:03 100 2.045
08/17/2026 16:02 1200 2.04
08/17/2026 16:02 17293 2.04
08/17/2026 16:02 1799 2.04
08/17/2026 16:00 50 2.035
08/17/2026 16:00 50 2.035
08/17/2026 16:00 5 2.035
08/17/2026 15:59 50 2.035
08/17/2026 15:58 10 2.035
08/17/2026 15:58 100 2.04
08/17/2026 15:58 400 2.04
08/17/2026 15:57 79 2.04
08/17/2026 15:57 100 2.04
08/17/2026 15:57 21 2.04
08/17/2026 15:54 7 2.035
08/17/2026 15:49 400 2.03
08/17/2026 15:46 50 2.025
08/17/2026 15:46 50 2.02
08/17/2026 15:45 50 2.02
08/17/2026 15:42 50 2.02
08/17/2026 15:41 100 2.03
08/17/2026 15:41 100 2.03
08/17/2026 15:41 400 2.03
08/17/2026 15:39 1 2.04
08/17/2026 15:36 100 2.04
08/17/2026 15:33 300 2.02
08/17/2026 15:33 14 2.02
08/17/2026 15:33 56 2.01
08/17/2026 15:33 44 2.01
08/17/2026 15:33 62 2.01
08/17/2026 15:30 24 2.02
08/17/2026 15:30 74 2.02
08/17/2026 15:30 26 2.02
08/17/2026 15:30 4 2.01
08/17/2026 15:30 100 2.01
08/17/2026 15:30 3120 2.01
08/17/2026 14:17 199 2.02