UK Markets closed

Bourque Industries, Inc. (BORK)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.0072-0.0002 (-2.04%)
At close: 10:27AM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 May 20220.00720.00720.00720.00720.0072202,042
19 May 20220.00740.00740.00740.00740.007430,000
18 May 20220.00740.00740.00740.00740.0074-
17 May 20220.00740.00740.00740.00740.007415,055
16 May 20220.00740.00740.00720.00720.0072186,048
13 May 20220.00750.00750.00740.00740.007449,697
12 May 20220.00800.00800.00800.00800.008058,000
11 May 20220.00720.00830.00720.00830.0083121,117
10 May 20220.00720.00720.00720.00720.0072112,955
09 May 20220.00750.00780.00720.00780.0078499,203
06 May 20220.00800.00800.00770.00770.007742,100
05 May 20220.00800.00810.00800.00810.008130,000
04 May 20220.00770.00770.00720.00770.007762,000
03 May 20220.00760.00760.00760.00760.0076-
02 May 20220.00760.00760.00760.00760.0076-
29 Apr 20220.00750.00760.00750.00760.00765,944
28 Apr 20220.00750.00760.00750.00760.0076117,000
27 Apr 20220.00720.00760.00700.00760.0076129,970
26 Apr 20220.00760.00810.00720.00810.0081270,258
25 Apr 20220.00720.00810.00720.00810.0081130,431
22 Apr 20220.00760.00830.00720.00810.0081201,348
21 Apr 20220.00750.00750.00750.00750.007514,000
20 Apr 20220.00820.00820.00760.00760.0076122,402
19 Apr 20220.00850.00920.00850.00850.008543,846
18 Apr 20220.00760.00880.00760.00770.007727,468
14 Apr 20220.00760.00840.00760.00840.008414,700
13 Apr 20220.00750.00870.00750.00870.0087141,004
12 Apr 20220.00850.00850.00760.00760.0076495,074
11 Apr 20220.00900.00990.00790.00990.0099207,573
08 Apr 20220.01080.01080.00830.00910.0091251,400
07 Apr 20220.01090.01090.00990.01030.010312,148
06 Apr 20220.01120.01120.01020.01090.010961,330
05 Apr 20220.01040.01130.00980.01130.0113394,447
04 Apr 20220.01100.01110.00950.01100.0110186,625
01 Apr 20220.00960.01120.00960.01060.0106435,032
31 Mar 20220.00880.01040.00880.01000.01001,205,178
30 Mar 20220.00850.00880.00820.00870.0087712,624
29 Mar 20220.00780.00860.00780.00860.0086170,750
28 Mar 20220.00810.00810.00810.00810.00812,000
25 Mar 20220.00850.00850.00760.00840.0084286,819
24 Mar 20220.00850.00850.00820.00850.0085110,000
23 Mar 20220.00750.00860.00750.00860.0086187,211
22 Mar 20220.00840.00840.00750.00750.0075126,150
21 Mar 20220.00740.00830.00740.00830.0083148,928
18 Mar 20220.00760.00840.00730.00770.0077863,324
17 Mar 20220.00750.00790.00700.00750.0075614,692
16 Mar 20220.00780.00810.00720.00790.0079642,740
15 Mar 20220.00860.00860.00760.00790.0079501,633
14 Mar 20220.00900.00940.00850.00890.00891,171,411
11 Mar 20220.01010.01020.00900.01020.010266,000
10 Mar 20220.01020.01040.00950.01000.0100214,285
09 Mar 20220.01030.01060.00960.01030.01031,258,133
08 Mar 20220.01040.01040.01020.01030.0103198,090
07 Mar 20220.01070.01070.01020.01020.010266,711
04 Mar 20220.01020.01070.01000.01070.0107425,635
03 Mar 20220.01200.01200.00960.01080.0108968,401
02 Mar 20220.01090.01200.01090.01200.0120302,489
01 Mar 20220.01090.01180.01090.01180.011891,032
28 Feb 20220.01200.01260.01000.01200.01202,424,489
25 Feb 20220.01200.01200.01090.01190.0119656,113
24 Feb 20220.01150.01360.01000.01200.01201,008,468
23 Feb 20220.01200.01290.01110.01200.0120120,577
22 Feb 20220.01280.01500.01220.01290.012989,958
18 Feb 20220.01300.01300.01270.01270.0127101,846
17 Feb 20220.01290.01300.01290.01300.013076,986
16 Feb 20220.01210.01280.01210.01280.012835,843
15 Feb 20220.01220.01230.01110.01220.0122315,058
14 Feb 20220.01130.01350.01130.01300.0130109,365
11 Feb 20220.01260.01480.01200.01390.0139320,701
10 Feb 20220.01290.01290.01210.01290.012958,000
09 Feb 20220.01210.01290.01140.01290.012941,372
08 Feb 20220.01290.01290.01210.01290.012930,200
07 Feb 20220.01100.01340.01060.01280.0128412,043
04 Feb 20220.01290.01290.01070.01150.0115453,153
03 Feb 20220.01280.01380.01120.01300.0130286,297
02 Feb 20220.01630.01630.01120.01200.0120376,614
01 Feb 20220.01670.01670.01250.01630.016362,190
31 Jan 20220.01700.01700.01210.01670.0167137,141
28 Jan 20220.01170.01790.01110.01790.0179296,259
27 Jan 20220.01210.01210.01110.01180.011896,448
26 Jan 20220.01210.01230.01200.01230.0123112,313
25 Jan 20220.01190.01290.01000.01230.0123982,000
24 Jan 20220.01250.01250.01060.01180.0118846,257
21 Jan 20220.01290.01360.01120.01260.0126554,806
20 Jan 20220.01230.01340.01230.01290.0129286,128
19 Jan 20220.01450.01550.01110.01250.01254,161,275
18 Jan 20220.01920.01920.01210.01500.01503,383,164
14 Jan 20220.02100.02190.01900.02000.0200423,699
13 Jan 20220.01990.02270.01920.02100.0210342,941
12 Jan 20220.01900.02200.01880.02090.0209453,626
11 Jan 20220.01700.02000.01700.01980.0198405,305
10 Jan 20220.02000.02000.01700.01810.0181523,115
07 Jan 20220.01960.02060.01820.02000.02001,624,870
06 Jan 20220.02040.02150.01900.01950.0195635,167
05 Jan 20220.02400.02400.01930.02190.0219530,999
04 Jan 20220.02050.02400.01880.02400.02401,465,217
03 Jan 20220.02380.02380.02000.02050.0205841,573
31 Dec 20210.02200.02400.02160.02380.02382,164,146
30 Dec 20210.02100.02250.01860.02200.02201,284,478
29 Dec 20210.01990.02100.01850.02080.02081,577,111
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...