BBASS550 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 06 2024 | 0.28 | -0.13 | -31.71% | 0.35 | 0.35 | 0.26 | 260,500 |
Jun 05 2024 | 0.41 | -0.03 | -6.82% | 0.39 | 0.42 | 0.37 | 178,400 |
Jun 04 2024 | 0.44 | -0.01 | -2.22% | 0.47 | 0.51 | 0.42 | 155,100 |
Jun 03 2024 | 0.45 | -0.01 | -2.17% | 0.46 | 0.49 | 0.40 | 39,200 |
May 31 2024 | 0.46 | 0.04 | 9.52% | 0.43 | 0.46 | 0.40 | 18,500 |
May 29 2024 | 0.42 | -0.02 | -4.55% | 0.48 | 0.49 | 0.41 | 54,800 |
May 28 2024 | 0.44 | 0.02 | 4.76% | 0.36 | 0.44 | 0.33 | 165,800 |
May 27 2024 | 0.42 | -0.09 | -17.65% | 0.50 | 0.51 | 0.38 | 37,800 |
May 24 2024 | 0.51 | -0.08 | -13.56% | 0.56 | 0.62 | 0.51 | 42,500 |
May 23 2024 | 0.59 | 0.21 | 55.26% | 0.39 | 0.64 | 0.39 | 163,500 |
May 22 2024 | 0.38 | 0.11 | 40.74% | 0.29 | 0.39 | 0.27 | 21,200 |
May 21 2024 | 0.27 | 0.00 | 0.00% | 0.25 | 0.28 | 0.23 | 73,400 |
May 20 2024 | 0.27 | -0.07 | -20.59% | 0.32 | 0.33 | 0.26 | 40,200 |
May 17 2024 | 0.34 | -0.02 | -5.56% | 0.36 | 0.38 | 0.31 | 136,700 |
May 16 2024 | 0.36 | 0.00 | 0.00% | 0.36 | 0.37 | 0.33 | 45,000 |
May 15 2024 | 0.36 | 0.05 | 16.13% | 0.36 | 0.48 | 0.35 | 134,600 |
May 14 2024 | 0.31 | -0.05 | -13.89% | 0.33 | 0.35 | 0.29 | 32,000 |
May 13 2024 | 0.36 | -0.05 | -12.20% | 0.41 | 0.41 | 0.33 | 133,000 |
May 10 2024 | 0.41 | -0.09 | -18.00% | 0.35 | 0.42 | 0.35 | 13,500 |
May 09 2024 | 0.50 | 0.20 | 66.67% | 0.50 | 0.59 | 0.45 | 56,400 |
May 08 2024 | 0.30 | -0.01 | -3.23% | 0.35 | 0.35 | 0.28 | 17,100 |
May 07 2024 | 0.31 | 0.00 | 0.00% | 0.30 | 0.31 | 0.30 | 2,000,000 |
May 06 2024 | 0.31 | 0.01 | 3.33% | 0.32 | 0.32 | 0.27 | 13,400 |
May 03 2024 | 0.30 | -0.26 | -46.43% | 0.53 | 0.53 | 0.30 | 11,000 |
May 02 2024 | 0.56 | 0.00 | 0.00% | 0.56 | 0.56 | 0.56 | 0 |
Apr 30 2024 | 0.56 | 0.00 | 0.00% | 0.56 | 0.56 | 0.46 | 1,500 |
Apr 29 2024 | 0.56 | 0.00 | 0.00% | 0.46 | 0.56 | 0.46 | 1,600 |
Apr 26 2024 | 0.56 | -0.04 | -6.67% | 0.56 | 0.56 | 0.56 | 100 |
Apr 25 2024 | 0.60 | 0.00 | 0.00% | 0.68 | 0.68 | 0.60 | 300 |
Apr 24 2024 | 0.60 | 0.05 | 9.09% | 0.34 | 0.60 | 0.34 | 800 |
Apr 23 2024 | 0.55 | -0.12 | -17.91% | 0.70 | 0.72 | 0.54 | 6,200 |
Apr 22 2024 | 0.67 | 0.18 | 36.73% | 0.57 | 0.67 | 0.57 | 1,300 |
Apr 19 2024 | 0.49 | 0.00 | 0.00% | 0.49 | 0.49 | 0.49 | 0 |
Apr 18 2024 | 0.49 | 0.00 | 0.00% | 0.49 | 0.49 | 0.49 | 0 |
Apr 17 2024 | 0.49 | -0.17 | -25.76% | 0.50 | 0.50 | 0.49 | 900 |
Apr 16 2024 | 0.66 | 0.00 | 0.00% | 0.66 | 0.66 | 0.66 | 0 |
Apr 15 2024 | 0.66 | 0.00 | 0.00% | 0.66 | 0.66 | 0.66 | 0 |
Apr 12 2024 | 0.66 | 0.00 | 0.00% | 0.66 | 0.66 | 0.66 | 0 |
Apr 11 2024 | 0.66 | 0.04 | 6.45% | 0.66 | 0.66 | 0.66 | 100 |
Apr 10 2024 | 0.62 | 0.00 | 0.00% | 0.62 | 0.62 | 0.62 | 0 |
Apr 09 2024 | 0.62 | -0.33 | -34.74% | 0.60 | 0.62 | 0.60 | 200 |
Apr 08 2024 | 0.95 | 0.00 | 0.00% | 0.95 | 0.95 | 0.95 | 0 |
Apr 05 2024 | 0.95 | 0.15 | 18.75% | 1.21 | 1.21 | 0.95 | 1,600 |
Apr 04 2024 | 0.80 | -0.15 | -15.79% | 0.80 | 0.80 | 0.80 | 1,000 |
Apr 03 2024 | 0.95 | -0.10 | -9.52% | 0.96 | 0.96 | 0.95 | 800 |
Apr 02 2024 | 1.05 | 0.00 | 0.00% | 1.15 | 1.16 | 1.05 | 261,400 |
Apr 01 2024 | 1.05 | 0.50 | 90.91% | 1.16 | 1.16 | 1.05 | 300 |
Mar 28 2024 | 0.55 | -0.85 | -60.71% | 0.89 | 0.90 | 0.55 | 150,000 |
Mar 27 2024 | 1.40 | 0.00 | 0.00% | 1.40 | 1.40 | 1.40 | 0 |
Mar 26 2024 | 1.40 | 0.00 | 0.00% | 1.40 | 1.40 | 1.40 | 0 |
Mar 25 2024 | 1.40 | 0.00 | 0.00% | 1.40 | 1.40 | 1.40 | 0 |
Mar 22 2024 | 1.40 | 0.20 | 16.67% | 1.40 | 1.40 | 1.40 | 200 |
Mar 21 2024 | 1.20 | 0.00 | 0.00% | 1.20 | 1.20 | 1.20 | 42,000 |
Mar 20 2024 | 1.20 | 0.00 | 0.00% | 1.20 | 1.20 | 1.20 | 0 |
Mar 19 2024 | 1.20 | 0.65 | 118.18% | 1.20 | 1.20 | 1.20 | 300 |
Mar 18 2024 | 0.55 | 0.00 | 0.00% | 0.55 | 0.55 | 0.55 | 0 |
Mar 15 2024 | 0.55 | -1.65 | -75.00% | 0.55 | 0.55 | 0.55 | 150,000 |
Mar 14 2024 | 2.20 | 0.00 | 0.00% | 2.20 | 2.20 | 2.20 | 0 |
Mar 13 2024 | 2.20 | 0.00 | 0.00% | 2.20 | 2.20 | 2.20 | 0 |
Mar 12 2024 | 2.20 | 0.00 | 0.00% | 2.20 | 2.20 | 2.20 | 0 |
Mar 11 2024 | 2.20 | 0.00 | 0.00% | 2.20 | 2.20 | 2.20 | 0 |