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

Bioshaft Water Tech (OP: BSHF )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jul 31, 2015 0.0320 0.0320 0.0320 0.0320 1,450 +0.00(+14.29%)
Jul 30, 2015 0.0315 0.0320 0.0280 0.0280 22,706 -0.00(-1.75%)
Jul 29, 2015 0.0285 0.0285 0.0285 0.0285 300 +0.00(+0.00%)
Jul 28, 2015 0.0285 0.0285 0.0285 0.0285 2,000 -0.00(-0.35%)
Jul 24, 2015 0.0286 0.0286 0.0286 0 -0.00(-7.74%)
Jul 23, 2015 0.0310 0.0310 0.0310 0.0310 33,000 +0.00(+0.00%)
Jul 20, 2015 0.0310 0.0310 0.0310 0 +0.00(+0.00%)
Jul 17, 2015 0.0310 0.0310 0.0310 0.0310 200 +0.00(+0.00%)
Jul 16, 2015 0.0310 0.0310 0.0300 0.0310 137,239 +0.00(+0.00%)
Jul 13, 2015 0.0310 0.0310 0.0310 0 +0.00(+0.00%)
Jul 10, 2015 0.0314 0.0314 0.0310 0.0310 10,754 +0.00(+0.00%)
Jul 09, 2015 0.0310 0.0310 0.0310 0.0310 2,050 +0.00(+0.00%)
Jul 08, 2015 0.0310 0.0310 0.0310 0.0310 55,000 +0.00(+3.33%)
Jul 07, 2015 0.0250 0.0300 0.0250 0.0300 56,418 +0.01(+25.00%)
Jul 02, 2015 0.0240 0.0240 0.0240 0 +0.00(+0.00%)
Jul 01, 2015 0.0242 0.0242 0.0240 0.0240 6,788 +0.00(+0.00%)
Jun 30, 2015 0.0240 0.0240 0.0240 0.0240 500 +0.00(+9.09%)
Jun 29, 2015 0.0200 0.0220 0.0200 0.0220 15,000 +0.00(+10.00%)
Jun 26, 2015 0.0200 0.0200 0.0200 0.0200 2,000 +0.00(+0.00%)
Jun 25, 2015 0.0220 0.0220 0.0193 0.0200 266,989 -0.00(-9.09%)
Jun 24, 2015 0.0220 0.0220 0.0205 0.0220 40,000 -0.00(-15.38%)
Jun 23, 2015 0.0260 0.0260 0.0260 0.0260 11,500 +0.00(+0.00%)
Jun 22, 2015 0.0267 0.0267 0.0260 0.0260 6,308 +0.00(+0.00%)
Jun 19, 2015 0.0267 0.0267 0.0260 0.0260 4,065 -0.00(-6.81%)
Jun 18, 2015 0.0286 0.0286 0.0279 0.0279 44,925 -0.00(-3.12%)
Jun 16, 2015 0.0288 0.0288 0.0288 0 -0.00(-3.68%)
Jun 15, 2015 0.0299 0.0299 0.0299 0.0299 500 +0.00(+3.82%)
Jun 10, 2015 0.0288 0.0288 0.0288 0 +0.00(+1.05%)
Jun 08, 2015 0.0285 0.0285 0.0285 0 -0.00(-0.35%)
Jun 05, 2015 0.0285 0.0286 0.0285 0.0286 11,000 +0.00(+0.35%)
Jun 04, 2015 0.0286 0.0286 0.0285 0.0285 10,899 -0.00(-5.00%)
Jun 03, 2015 0.0205 0.0300 0.0205 0.0300 156,418 +0.01(+46.34%)
Jun 02, 2015 0.0205 0.0205 0.0205 0.0205 6,525 +0.00(+0.00%)
May 29, 2015 0.0205 0.0205 0.0205 0 -0.00(-6.82%)
May 28, 2015 0.0209 0.0220 0.0205 0.0220 51,500 +0.00(+10.00%)
May 20, 2015 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
May 19, 2015 0.0200 0.0200 0.0200 0.0200 1,000 +0.00(+0.00%)
May 18, 2015 0.0200 0.0200 0.0200 0.0200 700 +0.00(+0.00%)
May 15, 2015 0.0200 0.0200 0.0200 0.0200 1,128 +0.00(+0.00%)
May 14, 2015 0.0200 0.0200 0.0200 0.0200 1,400 +0.00(+9.89%)
May 12, 2015 0.0182 0.0182 0.0182 0 -0.00(-19.11%)
May 11, 2015 0.0225 0.0225 0.0225 0.0225 7,000 +0.00(+0.00%)
May 07, 2015 0.0225 0.0225 0.0225 0 +0.00(+0.00%)
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.