ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P 500
5,277.51
0.80%
US Tech 100
18,135.20
0.59%
Dow Jones
38,686.32
1.51%
Brent Oil
81.215
0.51%
Bitcoin
69,040.46
1.91%
Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. Canada
  5. TSXV
  6. Boron One Holdings Inc (BONE)

  7. Boron One Holdings Inc (BONE) Historical

BONE Boron One Holdings Inc

0.065
0.00 (0.00%)
Jun 02 2024 - Closed
Delayed by 15 minutes

BONE Historical Prices

Date Close Change Change (%) Open High Low Volume
May 31 2024 0.065 0.015 30.00% 0.06 0.065 0.06 14,000
May 30 2024 0.05 0.00 0.00% 0.05 0.05 0.05 210
May 29 2024 0.05 0.00 0.00% 0.05 0.05 0.05 12,000
May 28 2024 0.05 -0.015 -23.08% 0.06 0.06 0.05 101,000
May 27 2024 0.065 0.00 0.00% 0.065 0.065 0.065 15,000
May 24 2024 0.065 0.00 0.00% 0.065 0.065 0.065 0
May 23 2024 0.065 0.00 0.00% 0.065 0.065 0.065 222
May 22 2024 0.065 0.00 0.00% 0.065 0.065 0.065 10
May 21 2024 0.065 0.015 30.00% 0.065 0.065 0.065 12,500
May 17 2024 0.05 0.00 0.00% 0.05 0.05 0.05 0
May 16 2024 0.05 -0.015 -23.08% 0.06 0.06 0.05 250,000
May 15 2024 0.065 0.005 8.33% 0.06 0.065 0.045 51,222
May 14 2024 0.06 0.00 0.00% 0.065 0.065 0.06 307,090
May 13 2024 0.06 0.005 9.09% 0.065 0.065 0.06 40,833
May 10 2024 0.055 0.00 0.00% 0.055 0.055 0.055 100
May 09 2024 0.055 -0.005 -8.33% 0.055 0.055 0.045 28,002
May 08 2024 0.06 -0.005 -7.69% 0.065 0.065 0.06 94,500
May 07 2024 0.065 -0.005 -7.14% 0.07 0.07 0.065 25,000
May 06 2024 0.07 0.00 0.00% 0.075 0.075 0.07 44,000
May 03 2024 0.07 0.01 16.67% 0.07 0.07 0.06 109,000
May 02 2024 0.06 -0.015 -20.00% 0.075 0.075 0.06 53,000
May 01 2024 0.075 0.005 7.14% 0.075 0.075 0.075 3,000
Apr 30 2024 0.07 0.005 7.69% 0.07 0.07 0.07 2,000
Apr 29 2024 0.065 0.005 8.33% 0.065 0.065 0.065 305
Apr 26 2024 0.06 0.00 0.00% 0.06 0.06 0.06 0
Apr 25 2024 0.06 -0.015 -20.00% 0.07 0.07 0.055 141,100
Apr 24 2024 0.075 0.00 0.00% 0.075 0.075 0.075 6,000
Apr 23 2024 0.075 0.00 0.00% 0.075 0.075 0.075 0
Apr 22 2024 0.075 0.00 0.00% 0.075 0.075 0.075 9,682
Apr 19 2024 0.075 0.00 0.00% 0.075 0.075 0.075 10,000
Apr 18 2024 0.075 0.00 0.00% 0.075 0.075 0.075 80,333
Apr 17 2024 0.075 -0.005 -6.25% 0.075 0.075 0.075 1,428
Apr 16 2024 0.08 -0.005 -5.88% 0.075 0.08 0.075 56,000
Apr 15 2024 0.085 0.005 6.25% 0.085 0.085 0.085 6,000
Apr 12 2024 0.08 0.005 6.67% 0.085 0.085 0.08 27,466
Apr 11 2024 0.075 0.00 0.00% 0.075 0.075 0.075 2,000
Apr 10 2024 0.075 -0.005 -6.25% 0.07 0.075 0.07 30,000
Apr 09 2024 0.08 -0.005 -5.88% 0.08 0.085 0.08 22,000
Apr 08 2024 0.085 0.00 0.00% 0.07 0.085 0.07 4,000
Apr 05 2024 0.085 0.00 0.00% 0.085 0.085 0.085 38,300
Apr 04 2024 0.085 0.015 21.43% 0.065 0.085 0.065 12,000
Apr 03 2024 0.07 0.00 0.00% 0.07 0.07 0.07 942
Apr 02 2024 0.07 0.00 0.00% 0.07 0.07 0.07 0
Apr 01 2024 0.07 0.00 0.00% 0.07 0.07 0.07 11,016
Mar 28 2024 0.07 0.00 0.00% 0.07 0.07 0.07 45,000
Mar 27 2024 0.07 0.005 7.69% 0.07 0.07 0.07 18,142
Mar 26 2024 0.065 -0.01 -13.33% 0.075 0.08 0.065 309,390
Mar 25 2024 0.075 -0.015 -16.67% 0.08 0.08 0.075 20,026
Mar 22 2024 0.09 0.01 12.50% 0.09 0.09 0.09 4,109
Mar 21 2024 0.08 0.00 0.00% 0.08 0.08 0.08 9,002
Mar 20 2024 0.08 0.00 0.00% 0.08 0.08 0.08 714
Mar 19 2024 0.08 0.00 0.00% 0.08 0.08 0.08 2,039
Mar 18 2024 0.08 0.00 0.00% 0.08 0.08 0.08 1,000
Mar 15 2024 0.08 0.00 0.00% 0.08 0.08 0.08 10,000
Mar 14 2024 0.08 0.00 0.00% 0.08 0.08 0.08 10,000
Mar 13 2024 0.08 -0.01 -11.11% 0.08 0.08 0.08 71,000
Mar 12 2024 0.09 0.005 5.88% 0.09 0.09 0.09 1,000
Mar 11 2024 0.085 0.00 0.00% 0.085 0.085 0.085 0
Mar 08 2024 0.085 0.00 0.00% 0.085 0.085 0.085 33,000
Mar 07 2024 0.085 0.00 0.00% 0.085 0.085 0.085 0
Mar 06 2024 0.085 -0.005 -5.56% 0.085 0.085 0.085 1,000
Mar 05 2024 0.09 0.00 0.00% 0.09 0.09 0.09 0

Your Recent History

TSXV
BONE
Boron One
USOTC
PTOS
P2 Solar (PK)
BIT
P1H5B1
BNP Paribas Issuance
USOTC
YELLQ
Yellow (CE)
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

United States
Company
Business
Popular
Get The App
App Store
Google Play

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved