BBASS555 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 19 2024 | 0.01 | -0.01 | -50.00% | 0.01 | 0.01 | 0.01 | 7,000 |
Jul 18 2024 | 0.02 | 0.01 | 100.00% | 0.01 | 0.03 | 0.01 | 177,300 |
Jul 17 2024 | 0.01 | -0.02 | -66.67% | 0.02 | 0.05 | 0.01 | 187,600 |
Jul 16 2024 | 0.03 | -0.05 | -62.50% | 0.09 | 0.09 | 0.03 | 129,200 |
Jul 15 2024 | 0.08 | -0.09 | -52.94% | 0.17 | 0.17 | 0.07 | 765,300 |
Jul 12 2024 | 0.17 | -0.13 | -43.33% | 0.22 | 0.33 | 0.16 | 962,100 |
Jul 11 2024 | 0.30 | 0.01 | 3.45% | 0.20 | 0.40 | 0.17 | 703,600 |
Jul 10 2024 | 0.29 | -0.24 | -45.28% | 0.40 | 0.45 | 0.27 | 523,400 |
Jul 09 2024 | 0.53 | 0.05 | 10.42% | 0.56 | 0.66 | 0.50 | 256,100 |
Jul 08 2024 | 0.48 | 0.24 | 100.00% | 0.31 | 0.52 | 0.31 | 305,900 |
Jul 05 2024 | 0.24 | -0.02 | -7.69% | 0.21 | 0.33 | 0.21 | 479,500 |
Jul 04 2024 | 0.26 | -0.02 | -7.14% | 0.21 | 0.30 | 0.20 | 335,800 |
Jul 03 2024 | 0.28 | -0.08 | -22.22% | 0.36 | 0.36 | 0.22 | 886,200 |
Jul 02 2024 | 0.36 | -0.08 | -18.18% | 0.44 | 0.44 | 0.35 | 287,900 |
Jul 01 2024 | 0.44 | 0.09 | 25.71% | 0.34 | 0.48 | 0.27 | 1,140,600 |
Jun 28 2024 | 0.35 | 0.00 | 0.00% | 0.34 | 0.42 | 0.33 | 527,700 |
Jun 27 2024 | 0.35 | 0.01 | 2.94% | 0.36 | 0.47 | 0.33 | 522,300 |
Jun 26 2024 | 0.34 | 0.06 | 21.43% | 0.36 | 0.44 | 0.34 | 623,600 |
Jun 25 2024 | 0.28 | -0.03 | -9.68% | 0.30 | 0.37 | 0.27 | 226,100 |
Jun 24 2024 | 0.31 | -0.10 | -24.39% | 0.31 | 0.34 | 0.27 | 599,700 |
Jun 21 2024 | 0.41 | -0.12 | -22.64% | 0.55 | 0.55 | 0.41 | 376,300 |
Jun 20 2024 | 0.53 | -0.08 | -13.11% | 0.61 | 0.61 | 0.45 | 234,800 |
Jun 19 2024 | 0.61 | -0.09 | -12.86% | 0.71 | 0.71 | 0.60 | 258,700 |
Jun 18 2024 | 0.70 | 0.18 | 34.62% | 0.64 | 0.72 | 0.54 | 202,800 |
Jun 17 2024 | 0.52 | 0.04 | 8.33% | 0.53 | 0.65 | 0.52 | 164,700 |
Jun 14 2024 | 0.48 | 0.00 | 0.00% | 0.48 | 0.48 | 0.48 | 0 |
Jun 13 2024 | 0.48 | 0.14 | 41.18% | 0.51 | 0.58 | 0.47 | 236,800 |
Jun 12 2024 | 0.34 | 0.00 | 0.00% | 0.34 | 0.34 | 0.34 | 0 |
Jun 11 2024 | 0.34 | -0.16 | -32.00% | 0.39 | 0.46 | 0.34 | 76,700 |
Jun 10 2024 | 0.50 | -0.03 | -5.66% | 0.54 | 0.54 | 0.45 | 65,800 |
Jun 07 2024 | 0.53 | 0.18 | 51.43% | 0.36 | 0.55 | 0.36 | 148,100 |
Jun 06 2024 | 0.35 | -0.15 | -30.00% | 0.45 | 0.45 | 0.34 | 306,500 |
Jun 05 2024 | 0.50 | -0.04 | -7.41% | 0.56 | 0.56 | 0.44 | 242,500 |
Jun 04 2024 | 0.54 | -0.04 | -6.90% | 0.56 | 0.61 | 0.51 | 41,200 |
Jun 03 2024 | 0.58 | 0.05 | 9.43% | 0.54 | 0.59 | 0.48 | 75,600 |
May 31 2024 | 0.53 | 0.05 | 10.42% | 0.46 | 0.57 | 0.46 | 82,400 |
May 29 2024 | 0.48 | -0.05 | -9.43% | 0.59 | 0.59 | 0.48 | 63,500 |
May 28 2024 | 0.53 | 0.02 | 3.92% | 0.53 | 0.53 | 0.42 | 57,500 |
May 27 2024 | 0.51 | -0.10 | -16.39% | 0.58 | 0.58 | 0.46 | 414,900 |
May 24 2024 | 0.61 | -0.10 | -14.08% | 0.62 | 0.71 | 0.60 | 222,100 |
May 23 2024 | 0.71 | 0.25 | 54.35% | 0.47 | 0.75 | 0.47 | 630,300 |
May 22 2024 | 0.46 | 0.14 | 43.75% | 0.39 | 0.46 | 0.37 | 16,500 |
May 21 2024 | 0.32 | -0.02 | -5.88% | 0.32 | 0.33 | 0.28 | 34,300 |
May 20 2024 | 0.34 | -0.03 | -8.11% | 0.39 | 0.39 | 0.33 | 30,600 |
May 17 2024 | 0.37 | -0.05 | -11.90% | 0.42 | 0.42 | 0.37 | 121,700 |
May 16 2024 | 0.42 | -0.03 | -6.67% | 0.44 | 0.44 | 0.36 | 2,200 |
May 15 2024 | 0.45 | 0.10 | 28.57% | 0.50 | 0.56 | 0.43 | 18,600 |
May 14 2024 | 0.35 | -0.06 | -14.63% | 0.40 | 0.41 | 0.35 | 18,700 |
May 13 2024 | 0.41 | -0.07 | -14.58% | 0.45 | 0.45 | 0.41 | 52,100 |
May 10 2024 | 0.48 | -0.20 | -29.41% | 0.60 | 0.60 | 0.40 | 1,100 |
May 09 2024 | 0.68 | 0.34 | 100.00% | 0.48 | 0.69 | 0.48 | 105,500 |
May 08 2024 | 0.34 | 0.03 | 9.68% | 0.35 | 0.35 | 0.31 | 7,200 |
May 07 2024 | 0.31 | -0.29 | -48.33% | 0.24 | 0.35 | 0.23 | 1,500 |
May 06 2024 | 0.60 | 0.00 | 0.00% | 0.60 | 0.60 | 0.60 | 0 |
May 03 2024 | 0.60 | 0.00 | 0.00% | 0.60 | 0.60 | 0.60 | 0 |
May 02 2024 | 0.60 | -0.05 | -7.69% | 0.51 | 0.60 | 0.51 | 400 |
Apr 30 2024 | 0.65 | 0.02 | 3.17% | 0.65 | 0.65 | 0.65 | 1,000 |
Apr 29 2024 | 0.63 | 0.01 | 1.61% | 0.65 | 0.65 | 0.59 | 400 |
Apr 26 2024 | 0.62 | -0.12 | -16.22% | 0.64 | 0.64 | 0.62 | 200 |
Apr 25 2024 | 0.74 | 0.02 | 2.78% | 0.67 | 0.74 | 0.66 | 2,500 |
Apr 24 2024 | 0.72 | 0.06 | 9.09% | 0.72 | 0.72 | 0.72 | 100 |
Apr 23 2024 | 0.66 | -0.08 | -10.81% | 0.86 | 0.86 | 0.65 | 4,900 |