BCII Enterprises Inc. (BCII)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD

Add to watchlist

0.0160

+0.0013

(+8.84%)

At close: 12:19PM EDT

Time period:

02 Jun 2023 - 02 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
31 May 2024	0.0160	0.0160	0.0160	0.0160	0.0160	9,400
30 May 2024	0.0160	0.0160	0.0150	0.0150	0.0150	101,800
29 May 2024	0.0160	0.0170	0.0150	0.0170	0.0170	160,800
28 May 2024	0.0160	0.0160	0.0160	0.0160	0.0160	5,700
24 May 2024	0.0170	0.0180	0.0160	0.0160	0.0160	1,100
23 May 2024	0.0170	0.0180	0.0170	0.0170	0.0170	10,500
22 May 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
21 May 2024	0.0160	0.0160	0.0160	0.0160	0.0160	8,300
20 May 2024	0.0180	0.0180	0.0100	0.0150	0.0150	271,600
17 May 2024	0.0190	0.0190	0.0180	0.0180	0.0180	800
16 May 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
15 May 2024	0.0180	0.0180	0.0180	0.0180	0.0180	100
14 May 2024	0.0190	0.0190	0.0190	0.0190	0.0190	1,000
13 May 2024	0.0180	0.0190	0.0180	0.0180	0.0180	3,000
10 May 2024	0.0180	0.0180	0.0180	0.0180	0.0180	500
09 May 2024	0.0180	0.0180	0.0180	0.0180	0.0180	48,700
08 May 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
07 May 2024	0.0190	0.0190	0.0190	0.0190	0.0190	200
06 May 2024	0.0200	0.0200	0.0200	0.0200	0.0200	10,000
03 May 2024	0.0180	0.0180	0.0180	0.0180	0.0180	2,700
02 May 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
01 May 2024	0.0190	0.0190	0.0190	0.0190	0.0190	600
30 Apr 2024	0.0230	0.0240	0.0200	0.0200	0.0200	74,600
29 Apr 2024	0.0210	0.0210	0.0210	0.0210	0.0210	400
26 Apr 2024	0.0200	0.0200	0.0180	0.0190	0.0190	24,300
25 Apr 2024	0.0250	0.0250	0.0200	0.0200	0.0200	118,000
24 Apr 2024	0.0240	0.0290	0.0240	0.0270	0.0270	13,600
23 Apr 2024	0.0240	0.0240	0.0190	0.0190	0.0190	500
22 Apr 2024	0.0180	0.0180	0.0180	0.0180	0.0180	4,300
19 Apr 2024	0.0190	0.0240	0.0190	0.0200	0.0200	7,600
18 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
17 Apr 2024	0.0230	0.0230	0.0200	0.0200	0.0200	82,400
16 Apr 2024	0.0230	0.0250	0.0220	0.0220	0.0220	9,400
15 Apr 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
12 Apr 2024	0.0220	0.0230	0.0220	0.0220	0.0220	2,100
11 Apr 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
10 Apr 2024	0.0270	0.0270	0.0230	0.0230	0.0230	16,200
09 Apr 2024	0.0220	0.0260	0.0220	0.0230	0.0230	8,000
08 Apr 2024	0.0220	0.0220	0.0220	0.0220	0.0220	2,700
05 Apr 2024	0.0230	0.0230	0.0230	0.0230	0.0230	1,300
04 Apr 2024	0.0250	0.0250	0.0250	0.0250	0.0250	200
03 Apr 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
02 Apr 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
01 Apr 2024	0.0250	0.0260	0.0230	0.0230	0.0230	3,900
28 Mar 2024	0.0230	0.0240	0.0230	0.0240	0.0240	800
27 Mar 2024	0.0250	0.0250	0.0250	0.0250	0.0250	4,000
26 Mar 2024	0.0220	0.0240	0.0220	0.0220	0.0220	2,400
25 Mar 2024	0.0220	0.0270	0.0220	0.0270	0.0270	4,800
22 Mar 2024	0.0240	0.0270	0.0240	0.0270	0.0270	5,000
21 Mar 2024	0.0290	0.0290	0.0220	0.0280	0.0280	29,300
20 Mar 2024	0.0220	0.0290	0.0220	0.0290	0.0290	15,400
19 Mar 2024	0.0220	0.0240	0.0220	0.0220	0.0220	75,800
18 Mar 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
15 Mar 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
14 Mar 2024	0.0250	0.0320	0.0230	0.0250	0.0250	189,800
13 Mar 2024	0.0330	0.0330	0.0250	0.0250	0.0250	185,300
12 Mar 2024	0.0310	0.0310	0.0300	0.0310	0.0310	65,000
11 Mar 2024	0.0390	0.0390	0.0300	0.0390	0.0390	39,900
08 Mar 2024	0.0350	0.0350	0.0280	0.0300	0.0300	82,800
07 Mar 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
06 Mar 2024	0.0300	0.0400	0.0290	0.0330	0.0330	372,800
05 Mar 2024	0.0330	0.0330	0.0260	0.0300	0.0300	198,000
04 Mar 2024	0.0250	0.0310	0.0250	0.0260	0.0260	3,600
01 Mar 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
29 Feb 2024	0.0300	0.0300	0.0260	0.0260	0.0260	69,800
28 Feb 2024	0.0250	0.0300	0.0240	0.0240	0.0240	2,200
27 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	4,000
26 Feb 2024	0.0300	0.0300	0.0200	0.0250	0.0250	203,500
23 Feb 2024	0.0300	0.0300	0.0230	0.0230	0.0230	9,800
22 Feb 2024	0.0250	0.0300	0.0230	0.0300	0.0300	4,300
21 Feb 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
20 Feb 2024	0.0230	0.0270	0.0230	0.0230	0.0230	3,100
16 Feb 2024	0.0220	0.0290	0.0220	0.0260	0.0260	50,800
15 Feb 2024	0.0220	0.0290	0.0220	0.0290	0.0290	26,400
14 Feb 2024	0.0290	0.0290	0.0240	0.0290	0.0290	62,300
13 Feb 2024	0.0190	0.0300	0.0190	0.0300	0.0300	2,300
12 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
09 Feb 2024	0.0210	0.0230	0.0200	0.0200	0.0200	12,000
08 Feb 2024	0.0210	0.0240	0.0210	0.0240	0.0240	4,300
07 Feb 2024	0.0220	0.0220	0.0170	0.0170	0.0170	4,700
06 Feb 2024	0.0180	0.0200	0.0180	0.0200	0.0200	7,400
05 Feb 2024	0.0160	0.0180	0.0160	0.0160	0.0160	4,800
02 Feb 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
01 Feb 2024	0.0160	0.0160	0.0160	0.0160	0.0160	200
31 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
30 Jan 2024	0.0200	0.0200	0.0160	0.0200	0.0200	29,700
29 Jan 2024	0.0190	0.0190	0.0170	0.0170	0.0170	74,500
26 Jan 2024	0.0210	0.0210	0.0180	0.0180	0.0180	5,100
25 Jan 2024	0.0230	0.0230	0.0230	0.0230	0.0230	1,000
24 Jan 2024	0.0210	0.0210	0.0180	0.0200	0.0200	1,000
23 Jan 2024	0.0210	0.0210	0.0180	0.0180	0.0180	27,400
22 Jan 2024	0.0250	0.0250	0.0180	0.0190	0.0190	188,800
19 Jan 2024	0.0220	0.0220	0.0220	0.0220	0.0220	300
18 Jan 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
17 Jan 2024	0.0270	0.0270	0.0220	0.0220	0.0220	10,300
16 Jan 2024	0.0220	0.0270	0.0220	0.0270	0.0270	4,000
12 Jan 2024	0.0300	0.0300	0.0220	0.0220	0.0220	22,700
11 Jan 2024	0.0330	0.0330	0.0240	0.0280	0.0280	37,100
10 Jan 2024	0.0220	0.0280	0.0220	0.0280	0.0280	47,100
09 Jan 2024	0.0230	0.0230	0.0230	0.0230	0.0230	3,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,867.29+310.08(+2.68%)

NZD/USD0.6146+0.0029(+0.47%)

ALL ORDS7,970.80+74.90(+0.95%)

OIL77.18-0.73(-0.94%)

GOLD2,347.70-18.80(-0.79%)

BCII Enterprises Inc. (BCII)

NZX 50
11,867.29
+310.08(+2.68%)

NZD/USD
0.6146
+0.0029(+0.47%)

ALL ORDS
7,970.80
+74.90(+0.95%)

OIL
77.18
-0.73(-0.94%)

GOLD
2,347.70
-18.80(-0.79%)