Bourque Industries, Inc. (BORK)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.0025

+0.0007

(+38.89%)

At close: 03:09PM EDT

Time period:

26 Mar 2022 - 26 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Mar 2023	0.0022	0.0025	0.0022	0.0025	0.0025	40,000
23 Mar 2023	0.0018	0.0018	0.0018	0.0018	0.0018	-
22 Mar 2023	0.0019	0.0019	0.0018	0.0018	0.0018	366,487
21 Mar 2023	0.0026	0.0026	0.0019	0.0022	0.0022	185,333
20 Mar 2023	0.0022	0.0022	0.0022	0.0022	0.0022	150
17 Mar 2023	0.0021	0.0021	0.0021	0.0021	0.0021	-
16 Mar 2023	0.0021	0.0021	0.0021	0.0021	0.0021	-
15 Mar 2023	0.0021	0.0021	0.0021	0.0021	0.0021	150,000
14 Mar 2023	0.0024	0.0024	0.0024	0.0024	0.0024	-
13 Mar 2023	0.0024	0.0024	0.0024	0.0024	0.0024	-
10 Mar 2023	0.0024	0.0024	0.0024	0.0024	0.0024	1,200
09 Mar 2023	0.0021	0.0021	0.0021	0.0021	0.0021	5,000
08 Mar 2023	0.0021	0.0024	0.0021	0.0024	0.0024	46,470
07 Mar 2023	0.0024	0.0024	0.0024	0.0024	0.0024	-
06 Mar 2023	0.0024	0.0024	0.0024	0.0024	0.0024	-
03 Mar 2023	0.0024	0.0024	0.0024	0.0024	0.0024	-
02 Mar 2023	0.0024	0.0024	0.0024	0.0024	0.0024	-
01 Mar 2023	0.0022	0.0024	0.0021	0.0024	0.0024	179,227
28 Feb 2023	0.0022	0.0022	0.0022	0.0022	0.0022	240
27 Feb 2023	0.0023	0.0029	0.0023	0.0023	0.0023	306,522
24 Feb 2023	0.0025	0.0025	0.0025	0.0025	0.0025	-
23 Feb 2023	0.0025	0.0027	0.0025	0.0025	0.0025	40,914
22 Feb 2023	0.0028	0.0028	0.0026	0.0027	0.0027	137,000
21 Feb 2023	0.0021	0.0027	0.0020	0.0027	0.0027	2,869,895
17 Feb 2023	0.0025	0.0025	0.0021	0.0021	0.0021	821,311
16 Feb 2023	0.0023	0.0025	0.0021	0.0025	0.0025	140,304
15 Feb 2023	0.0025	0.0025	0.0025	0.0025	0.0025	-
14 Feb 2023	0.0025	0.0025	0.0022	0.0025	0.0025	667,553
13 Feb 2023	0.0026	0.0026	0.0026	0.0026	0.0026	1,900
10 Feb 2023	0.0025	0.0025	0.0022	0.0022	0.0022	663,400
09 Feb 2023	0.0023	0.0023	0.0023	0.0023	0.0023	-
08 Feb 2023	0.0026	0.0026	0.0023	0.0023	0.0023	82,008
07 Feb 2023	0.0026	0.0030	0.0023	0.0030	0.0030	338,665
06 Feb 2023	0.0026	0.0026	0.0026	0.0026	0.0026	-
03 Feb 2023	0.0030	0.0030	0.0026	0.0026	0.0026	53,000
02 Feb 2023	0.0026	0.0026	0.0022	0.0026	0.0026	296,975
01 Feb 2023	0.0027	0.0029	0.0026	0.0029	0.0029	126,900
31 Jan 2023	0.0026	0.0026	0.0026	0.0026	0.0026	-
30 Jan 2023	0.0027	0.0027	0.0026	0.0026	0.0026	208,731
27 Jan 2023	0.0033	0.0033	0.0026	0.0026	0.0026	61,829
26 Jan 2023	0.0028	0.0036	0.0025	0.0031	0.0031	477,503
25 Jan 2023	0.0028	0.0028	0.0028	0.0028	0.0028	-
24 Jan 2023	0.0028	0.0028	0.0028	0.0028	0.0028	100
23 Jan 2023	0.0029	0.0029	0.0029	0.0029	0.0029	16,000
20 Jan 2023	0.0033	0.0033	0.0024	0.0032	0.0032	354,500
19 Jan 2023	0.0034	0.0034	0.0024	0.0033	0.0033	100,559
18 Jan 2023	0.0025	0.0033	0.0025	0.0033	0.0033	45,200
17 Jan 2023	0.0034	0.0034	0.0030	0.0030	0.0030	716,900
13 Jan 2023	0.0025	0.0034	0.0025	0.0034	0.0034	2,120
12 Jan 2023	0.0034	0.0034	0.0025	0.0034	0.0034	556,012
11 Jan 2023	0.0026	0.0029	0.0026	0.0029	0.0029	17,699
10 Jan 2023	0.0026	0.0026	0.0026	0.0026	0.0026	-
09 Jan 2023	0.0026	0.0026	0.0026	0.0026	0.0026	-
06 Jan 2023	0.0026	0.0026	0.0026	0.0026	0.0026	20,000
05 Jan 2023	0.0031	0.0031	0.0029	0.0029	0.0029	45,000
04 Jan 2023	0.0033	0.0033	0.0019	0.0031	0.0031	290,102
03 Jan 2023	0.0033	0.0033	0.0033	0.0033	0.0033	1,683
30 Dec 2022	0.0022	0.0030	0.0020	0.0030	0.0030	288,189
29 Dec 2022	0.0023	0.0023	0.0019	0.0022	0.0022	264,530
28 Dec 2022	0.0020	0.0025	0.0020	0.0022	0.0022	170,929
27 Dec 2022	0.0022	0.0025	0.0019	0.0022	0.0022	126,497
23 Dec 2022	0.0022	0.0022	0.0022	0.0022	0.0022	-
22 Dec 2022	0.0025	0.0025	0.0022	0.0022	0.0022	493,880
21 Dec 2022	0.0026	0.0026	0.0020	0.0023	0.0023	303,161
20 Dec 2022	0.0026	0.0026	0.0026	0.0026	0.0026	500
19 Dec 2022	0.0026	0.0026	0.0026	0.0026	0.0026	51,000
16 Dec 2022	0.0026	0.0027	0.0026	0.0027	0.0027	20,000
15 Dec 2022	0.0025	0.0025	0.0023	0.0025	0.0025	229,978
14 Dec 2022	0.0027	0.0027	0.0027	0.0027	0.0027	-
13 Dec 2022	0.0027	0.0027	0.0027	0.0027	0.0027	-
12 Dec 2022	0.0024	0.0027	0.0022	0.0027	0.0027	942,090
09 Dec 2022	0.0028	0.0028	0.0023	0.0023	0.0023	492,668
08 Dec 2022	0.0030	0.0033	0.0030	0.0032	0.0032	10,216
07 Dec 2022	0.0030	0.0030	0.0025	0.0029	0.0029	303,053
06 Dec 2022	0.0031	0.0033	0.0027	0.0033	0.0033	86,415
05 Dec 2022	0.0030	0.0030	0.0030	0.0030	0.0030	-
02 Dec 2022	0.0027	0.0030	0.0027	0.0030	0.0030	965
01 Dec 2022	0.0027	0.0027	0.0027	0.0027	0.0027	203
30 Nov 2022	0.0028	0.0028	0.0028	0.0028	0.0028	-
29 Nov 2022	0.0028	0.0028	0.0028	0.0028	0.0028	-
28 Nov 2022	0.0028	0.0028	0.0027	0.0028	0.0028	379,190
25 Nov 2022	0.0029	0.0029	0.0029	0.0029	0.0029	63,096
23 Nov 2022	0.0035	0.0035	0.0035	0.0035	0.0035	-
22 Nov 2022	0.0035	0.0035	0.0035	0.0035	0.0035	100,000
21 Nov 2022	0.0028	0.0028	0.0028	0.0028	0.0028	69,842
18 Nov 2022	0.0036	0.0036	0.0027	0.0035	0.0035	253,656
17 Nov 2022	0.0030	0.0038	0.0030	0.0038	0.0038	405,000
16 Nov 2022	0.0030	0.0034	0.0030	0.0030	0.0030	433,856
15 Nov 2022	0.0034	0.0038	0.0030	0.0030	0.0030	39,755
14 Nov 2022	0.0033	0.0040	0.0032	0.0034	0.0034	291,208
11 Nov 2022	0.0046	0.0046	0.0039	0.0039	0.0039	68,443
10 Nov 2022	0.0040	0.0044	0.0033	0.0044	0.0044	139,590
09 Nov 2022	0.0031	0.0033	0.0031	0.0033	0.0033	88,884
08 Nov 2022	0.0033	0.0033	0.0032	0.0032	0.0032	45,490
07 Nov 2022	0.0043	0.0052	0.0043	0.0052	0.0052	4,800
04 Nov 2022	0.0038	0.0052	0.0036	0.0052	0.0052	44,158
03 Nov 2022	0.0041	0.0052	0.0036	0.0052	0.0052	257,980
02 Nov 2022	0.0051	0.0051	0.0051	0.0051	0.0051	-
01 Nov 2022	0.0038	0.0051	0.0038	0.0051	0.0051	469,500
31 Oct 2022	0.0050	0.0052	0.0030	0.0050	0.0050	86,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,405.45-94.15(-1.26%)

FTSE 25018,493.83-236.17(-1.26%)

AIM800.42-7.02(-0.87%)

GBP/EUR1.1347+0.0009(+0.08%)

GBP/USD1.2231-0.0057(-0.4660%)

BTC-GBP22,775.87+470.14(+2.11%)

Bourque Industries, Inc. (BORK)

FTSE 100
7,405.45
-94.15(-1.26%)

FTSE 250
18,493.83
-236.17(-1.26%)

AIM
800.42
-7.02(-0.87%)

GBP/EUR
1.1347
+0.0009(+0.08%)

GBP/USD
1.2231
-0.0057(-0.4660%)

BTC-GBP
22,775.87
+470.14(+2.11%)