Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Boon Industries Inc (OP: BNOW )

0.0002 UNCHANGED
Last Price Updated: 3:51 PM EDT, Apr 21, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2021 0.0460 0.0505 0.0410 0.0410 838,666 -0.01(-19.61%)
May 27, 2021 0.0493 0.0510 0.0452 0.0510 184,943 +0.00(+10.15%)
May 26, 2021 0.0431 0.0551 0.0431 0.0463 463,214 -0.01(-15.82%)
May 25, 2021 0.0540 0.0600 0.0416 0.0550 957,620 -0.01(-8.79%)
May 24, 2021 0.0525 0.0629 0.0525 0.0603 259,866 +0.00(+0.50%)
May 21, 2021 0.0624 0.0639 0.0515 0.0600 174,395 -0.00(-2.60%)
May 20, 2021 0.0551 0.0635 0.0551 0.0616 204,998 +0.00(+5.12%)
May 19, 2021 0.0600 0.0625 0.0525 0.0586 248,275 -0.00(-6.24%)
May 18, 2021 0.0641 0.0641 0.0589 0.0625 124,916 +0.00(+0.81%)
May 17, 2021 0.0658 0.0690 0.0600 0.0620 254,556 +0.00(+1.64%)
May 14, 2021 0.0580 0.0658 0.0580 0.0610 383,472 +0.00(+5.17%)
May 13, 2021 0.0653 0.0720 0.0500 0.0580 894,217 -0.01(-18.31%)
May 12, 2021 0.0720 0.0750 0.0660 0.0710 711,309 +0.00(+0.00%)
May 11, 2021 0.0751 0.0751 0.0631 0.0710 860,280 -0.01(-11.14%)
May 10, 2021 0.0897 0.0899 0.0703 0.0799 937,560 -0.00(-3.73%)
May 07, 2021 0.0625 0.0835 0.0625 0.0830 608,911 +0.02(+31.12%)
May 06, 2021 0.0600 0.0900 0.0600 0.0633 1,854,940 -0.00(-2.62%)
May 05, 2021 0.0670 0.0708 0.0636 0.0650 541,685 -0.01(-8.32%)
May 04, 2021 0.0710 0.0725 0.0660 0.0709 393,021 -0.00(-2.21%)
May 03, 2021 0.0900 0.0900 0.0661 0.0725 253,374 -0.00(-0.41%)
Apr 30, 2021 0.0800 0.0800 0.0700 0.0728 333,200 -0.01(-9.00%)
Apr 29, 2021 0.0700 0.0800 0.0620 0.0800 1,066,586 +0.01(+14.29%)
Apr 28, 2021 0.0700 0.0700 0.0620 0.0700 567,725 -0.00(-1.41%)
Apr 27, 2021 0.0750 0.0750 0.0650 0.0710 334,884 -0.00(-2.74%)
Apr 26, 2021 0.0700 0.0740 0.0689 0.0730 921,157 +0.00(+2.10%)
Apr 23, 2021 0.0730 0.0740 0.0700 0.0715 604,900 -0.00(-5.30%)
Apr 22, 2021 0.0800 0.0800 0.0701 0.0755 506,666 -0.00(-5.63%)
Apr 21, 2021 0.0720 0.0877 0.0675 0.0800 2,060,342 +0.01(+10.65%)
Apr 20, 2021 0.0903 0.0903 0.0713 0.0723 1,152,954 -0.01(-16.90%)
Apr 19, 2021 0.1100 0.1410 0.0735 0.0870 3,569,371 -0.02(-20.18%)
Apr 16, 2021 0.0946 0.1099 0.0921 0.1090 217,700 +0.02(+19.65%)
Apr 15, 2021 0.0919 0.1100 0.0910 0.0911 161,793 +0.00(+0.11%)
Apr 14, 2021 0.1050 0.1050 0.0901 0.0910 97,083 -0.01(-6.57%)
Apr 13, 2021 0.1000 0.1000 0.0800 0.0974 94,200 -0.01(-7.24%)
Apr 12, 2021 0.1000 0.1100 0.1000 0.1050 131,949 +0.00(+5.00%)
Apr 09, 2021 0.1030 0.1096 0.0905 0.1000 126,500 -0.00(-3.38%)
Apr 08, 2021 0.1150 0.1150 0.1033 0.1035 112,238 -0.00(-3.72%)
Apr 07, 2021 0.1100 0.1170 0.1050 0.1075 189,447 -0.00(-2.01%)
Apr 06, 2021 0.1240 0.1240 0.1000 0.1097 227,236 -0.01(-6.64%)
Apr 05, 2021 0.1150 0.1175 0.1051 0.1175 63,085 -0.01(-6.00%)
Apr 01, 2021 0.1048 0.1590 0.1048 0.1250 589,600 +0.01(+13.64%)
Mar 31, 2021 0.1030 0.1100 0.1030 0.1100 237,760 +0.01(+6.49%)
Mar 30, 2021 0.1115 0.1170 0.1033 0.1033 149,812 -0.01(-5.49%)
Mar 29, 2021 0.1250 0.1250 0.1065 0.1093 3,491 -0.02(-12.56%)
Mar 26, 2021 0.1000 0.1500 0.0910 0.1250 720,300 +0.02(+25.00%)
Mar 25, 2021 0.0900 0.1035 0.0900 0.1000 582,150 +0.00(+0.00%)
Mar 24, 2021 0.1108 0.1200 0.1000 0.1000 536,764 -0.01(-13.04%)
Mar 23, 2021 0.1259 0.1259 0.0990 0.1150 306,213 +0.01(+4.55%)
Mar 22, 2021 0.1400 0.1400 0.1050 0.1100 280,647 -0.01(-9.09%)
Mar 19, 2021 0.1300 0.1489 0.1200 0.1210 321,100 -0.01(-6.92%)
Mar 18, 2021 0.1220 0.1400 0.1220 0.1300 186,917 +0.01(+8.33%)
Mar 17, 2021 0.1233 0.1480 0.1060 0.1200 586,926 -0.00(-2.68%)
Mar 16, 2021 0.1611 0.1684 0.1022 0.1233 1,321,413 -0.04(-22.94%)
Mar 15, 2021 0.1630 0.1699 0.1500 0.1600 210,402 +0.00(+0.00%)
Mar 12, 2021 0.1700 0.1700 0.1455 0.1600 414,000 -0.01(-5.04%)
Mar 11, 2021 0.1650 0.1685 0.1473 0.1685 796,599 +0.01(+5.31%)
Mar 10, 2021 0.1800 0.2100 0.1510 0.1600 541,508 -0.01(-8.31%)
Mar 09, 2021 0.1950 0.2220 0.1600 0.1745 415,950 -0.02(-10.51%)
Mar 08, 2021 0.2200 0.2500 0.1836 0.1950 427,825 -0.02(-11.36%)
Mar 05, 2021 0.2700 0.2700 0.1700 0.2200 737,800 -0.06(-21.15%)
Mar 04, 2021 0.3195 0.3390 0.2310 0.2790 302,755 -0.02(-7.00%)
Mar 03, 2021 0.3890 0.3890 0.2668 0.3000 356,838 -0.06(-17.15%)
Mar 02, 2021 0.3700 0.3900 0.3300 0.3621 126,903 +0.04(+10.73%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.