UK Markets closed

Bourque Industries, Inc. (BORK)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.0117-0.0007 (-5.65%)
At close: 03:56PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
03 Dec 20210.01180.01190.01130.01170.0117123,784
02 Dec 20210.01250.01300.01130.01240.0124546,403
01 Dec 20210.01300.01340.01300.01300.0130240,642
30 Nov 20210.01380.01380.01300.01380.0138152,599
29 Nov 20210.01400.01480.01320.01470.0147816,527
26 Nov 20210.01410.01500.01410.01480.0148150,566
24 Nov 20210.01500.01500.01320.01450.0145701,899
23 Nov 20210.01260.01490.01180.01350.0135555,073
22 Nov 20210.01290.01340.01190.01280.01281,378,304
19 Nov 20210.01160.01290.01130.01290.01291,232,500
18 Nov 20210.01310.01360.01150.01280.01281,128,963
17 Nov 20210.01290.01360.01180.01180.01182,463,056
16 Nov 20210.01280.01450.01190.01340.01341,896,599
15 Nov 20210.01250.01510.01100.01220.01223,614,819
12 Nov 20210.02000.02000.01160.01350.013516,024,355
11 Nov 20210.02000.02030.01980.01980.0198146,023
10 Nov 20210.01900.02000.01890.02000.02001,600,465
09 Nov 20210.01940.01990.01780.01980.01981,295,971
08 Nov 20210.01880.02200.01880.01940.01941,410,826
05 Nov 20210.01930.02150.01930.02010.02011,078,857
04 Nov 20210.02250.02290.01980.02050.02051,734,294
03 Nov 20210.02060.02300.01850.02200.02202,016,550
02 Nov 20210.02200.02380.02080.02250.02251,833,997
01 Nov 20210.02290.02400.02150.02220.0222943,830
29 Oct 20210.02050.02700.02050.02490.02491,741,502
28 Oct 20210.02360.02860.02200.02300.02302,658,490
27 Oct 20210.02960.02960.02150.02350.02356,087,579
26 Oct 20210.02240.03150.02240.02800.028018,397,637
25 Oct 20210.01480.02890.01400.02160.021634,374,640
22 Oct 20210.01450.01480.01280.01460.0146935,137
21 Oct 20210.01160.01440.01160.01440.01441,926,427
20 Oct 20210.01200.01280.01200.01280.0128231,772
19 Oct 20210.01240.01340.01240.01340.0134120,000
18 Oct 20210.01240.01240.01140.01240.012492,580
15 Oct 20210.01330.01330.01050.01200.01201,052,191
14 Oct 20210.01330.01330.01140.01170.0117357,671
13 Oct 20210.01390.01390.01180.01320.01321,295,809
12 Oct 20210.01280.01360.01130.01350.01351,810,267
11 Oct 20210.01110.01280.01110.01260.0126567,401
08 Oct 20210.01180.01240.01030.01160.01161,314,332
07 Oct 20210.01010.01180.01010.01180.01182,640,141
06 Oct 20210.01070.01090.00970.01090.01091,591,188
05 Oct 20210.00950.01100.00950.01080.01082,051,728
04 Oct 20210.00940.00990.00920.00930.00931,073,431
01 Oct 20210.00950.01020.00840.00900.00904,092,857
30 Sept 20210.01040.01040.00880.01010.0101969,648
29 Sept 20210.00850.01080.00850.01020.01021,293,857
28 Sept 20210.01180.01180.00830.01040.01043,001,432
27 Sept 20210.01110.01450.00900.01090.01097,282,118
24 Sept 20210.00900.00920.00780.00850.00852,742,695
23 Sept 20210.00450.01100.00420.00860.008612,320,203
22 Sept 20210.00450.00450.00450.00450.0045-
21 Sept 20210.00440.00530.00440.00450.004549,532
20 Sept 20210.00400.00650.00400.00440.004460,500
17 Sept 20210.00400.00400.00400.00400.004095,500
16 Sept 20210.00500.00500.00350.00350.0035391,170
15 Sept 20210.00360.00390.00360.00390.0039127,966
14 Sept 20210.00350.00350.00350.00350.003574,001
13 Sept 20210.00380.00380.00380.00380.003815,000
10 Sept 20210.00430.00430.00430.00430.00431,000
09 Sept 20210.00430.00430.00430.00430.0043-
08 Sept 20210.00430.00430.00430.00430.0043500,000
07 Sept 20210.00360.00430.00340.00430.0043133,045
03 Sept 20210.00430.00430.00430.00430.004318,954
02 Sept 20210.00340.00480.00340.00440.00442,430,581
01 Sept 20210.00380.00380.00360.00360.00361,002,551
31 Aug 20210.00390.00450.00390.00450.00451,435,888
30 Aug 20210.00550.00550.00550.00550.0055-
27 Aug 20210.00550.00550.00300.00550.00551,102,600
26 Aug 20210.00370.00550.00370.00550.0055379,046
25 Aug 20210.00450.00550.00410.00550.0055338,473
24 Aug 20210.00630.00630.00370.00550.0055389,498
23 Aug 20210.00370.00630.00370.00620.00621,675,732
20 Aug 20210.00410.00490.00350.00490.00493,084,676
19 Aug 20210.00430.00500.00380.00410.0041708,670
18 Aug 20210.00410.00500.00370.00500.0050921,418
17 Aug 20210.00400.00500.00400.00500.0050222,235
16 Aug 20210.00330.00440.00330.00400.00401,003,205
13 Aug 20210.00350.00390.00340.00390.0039935,906
12 Aug 20210.00450.00450.00250.00410.00415,767,414
11 Aug 20210.00400.00450.00400.00450.0045166,450
10 Aug 20210.00350.00470.00350.00470.00478,328
09 Aug 20210.00400.00460.00400.00460.004640,000
06 Aug 20210.00450.00470.00400.00470.00471,597,287
05 Aug 20210.00450.00500.00450.00500.0050471,420
04 Aug 20210.00650.00650.00470.00470.0047593,800
03 Aug 20210.00580.00700.00550.00550.0055151,920
02 Aug 20210.00490.00580.00470.00580.0058615,955
30 Jul 20210.00540.00650.00470.00590.00591,910,292
29 Jul 20210.00540.00540.00400.00540.0054494,144
28 Jul 20210.00500.00540.00410.00540.0054471,369
27 Jul 20210.00440.00550.00440.00550.0055357,153
26 Jul 20210.00440.00600.00440.00560.00561,657,567
23 Jul 20210.00630.00690.00440.00600.0060870,736
22 Jul 20210.00620.00700.00600.00700.0070336,011
21 Jul 20210.00610.00690.00610.00660.0066571,910
20 Jul 20210.00610.00650.00610.00650.0065137,605
19 Jul 20210.00760.00800.00600.00690.00691,610,074
16 Jul 20210.00720.00830.00720.00820.0082729,774
15 Jul 20210.00790.00830.00680.00830.00831,022,237
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...