bowmo, Inc. (BOMO)

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

Add to watchlist

0.0008

-0.0002

(-20.00%)

As of 09:30AM EDT. Market open.

Time period:

08 Oct 2023 - 08 Oct 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Oct 2024	0.0008	0.0008	0.0008	0.0008	0.0008	101
07 Oct 2024	0.0010	0.0010	0.0010	0.0010	0.0010	894
04 Oct 2024	0.0004	0.0008	0.0004	0.0008	0.0008	5,541
03 Oct 2024	-	-	-	-	-	-
02 Oct 2024	-	-	-	-	-	-
01 Oct 2024	-	-	-	-	-	-
30 Sept 2024	-	-	-	-	-	-
27 Sept 2024	0.0015	0.0015	0.0015	0.0015	0.0015	70,916
26 Sept 2024	0.0008	0.0008	0.0008	0.0008	0.0008	1,640
25 Sept 2024	-	-	-	-	-	-
24 Sept 2024	0.0004	0.0004	0.0004	0.0004	0.0004	1,020
23 Sept 2024	0.0003	0.0003	0.0003	0.0003	0.0003	80,000
20 Sept 2024	-	-	-	-	-	-
19 Sept 2024	0.0003	0.0007	0.0003	0.0006	0.0006	7,804
18 Sept 2024	0.0003	0.0003	0.0003	0.0003	0.0003	901
17 Sept 2024	-	-	-	-	-	-
16 Sept 2024	-	-	-	-	-	-
13 Sept 2024	0.0004	0.0004	0.0004	0.0004	0.0004	872
12 Sept 2024	-	-	-	-	-	-
11 Sept 2024	0.0003	0.0003	0.0003	0.0003	0.0003	50,050
10 Sept 2024	-	-	-	-	-	-
09 Sept 2024	0.0003	0.0003	0.0003	0.0003	0.0003	350
06 Sept 2024	0.0004	0.0004	0.0004	0.0004	0.0004	601
05 Sept 2024	-	-	-	-	-	-
04 Sept 2024	0.0003	0.0003	0.0003	0.0003	0.0003	101
03 Sept 2024	-	-	-	-	-	-
30 Aug 2024	0.0003	0.0003	0.0003	0.0003	0.0003	2,614
29 Aug 2024	-	-	-	-	-	-
28 Aug 2024	0.0005	0.0005	0.0001	0.0002	0.0002	152,410
27 Aug 2024	0.0005	0.0005	0.0005	0.0005	0.0005	100
26 Aug 2024	0.0020	0.0020	0.0010	0.0010	0.0010	37,383
23 Aug 2024	0.0010	0.0010	0.0010	0.0010	0.0010	25,968
22 Aug 2024	0.0010	0.0010	0.0010	0.0010	0.0010	34,212
21 Aug 2024	0.0020	0.0020	0.0020	0.0020	0.0020	200
20 Aug 2024	0.0010	0.0010	0.0010	0.0010	0.0010	4,825
19 Aug 2024	0.0010	0.0010	0.0010	0.0010	0.0010	5,000
16 Aug 2024	0.0010	0.0010	0.0010	0.0010	0.0010	1,000
15 Aug 2024	0.0012	0.0067	0.0010	0.0010	0.0010	62,000
14 Aug 2024	-	-	-	-	-	-
13 Aug 2024	-	-	-	-	-	-
12 Aug 2024	-	-	-	-	-	-
09 Aug 2024	-	-	-	-	-	-
08 Aug 2024	0.0010	0.0010	0.0010	0.0010	0.0010	2,170
07 Aug 2024	-	-	-	-	-	-
06 Aug 2024	0.0010	0.0010	0.0010	0.0010	0.0010	700
05 Aug 2024	0.0007	0.0009	0.0007	0.0009	0.0009	14,855
02 Aug 2024	0.0007	0.0008	0.0007	0.0008	0.0008	2,600
01 Aug 2024	-	-	-	-	-	-
31 Jul 2024	-	-	-	-	-	-
30 Jul 2024	0.0006	0.0006	0.0006	0.0006	0.0006	3,950
29 Jul 2024	-	-	-	-	-	-
26 Jul 2024	0.0007	0.0007	0.0007	0.0007	0.0007	400
25 Jul 2024	0.0006	0.0006	0.0006	0.0006	0.0006	500
24 Jul 2024	0.0005	0.0005	0.0005	0.0005	0.0005	12,110
23 Jul 2024	-	-	-	-	-	-
22 Jul 2024	-	-	-	-	-	-
19 Jul 2024	-	-	-	-	-	-
18 Jul 2024	-	-	-	-	-	-
17 Jul 2024	0.0003	0.0005	0.0003	0.0005	0.0005	21,811
16 Jul 2024	0.0055	0.0055	0.0040	0.0040	0.0040	89,791
15 Jul 2024	0.0042	0.0048	0.0040	0.0040	0.0040	267,522
12 Jul 2024	0.0045	0.0045	0.0040	0.0040	0.0040	365,433
11 Jul 2024	0.0044	0.0048	0.0043	0.0043	0.0043	24,100
10 Jul 2024	0.0048	0.0048	0.0040	0.0040	0.0040	284,033
09 Jul 2024	0.0050	0.0050	0.0035	0.0035	0.0035	102,369
08 Jul 2024	0.0050	0.0052	0.0048	0.0050	0.0050	61,956
05 Jul 2024	0.0045	0.0052	0.0035	0.0046	0.0046	610,908
03 Jul 2024	0.0043	0.0045	0.0043	0.0045	0.0045	64,000
02 Jul 2024	0.0047	0.0054	0.0040	0.0040	0.0040	142,655
01 Jul 2024	0.0040	0.0055	0.0040	0.0047	0.0047	149,265
28 Jun 2024	0.0040	0.0057	0.0040	0.0054	0.0054	371,554
27 Jun 2024	0.0048	0.0057	0.0035	0.0045	0.0045	733,414
26 Jun 2024	0.0058	0.0058	0.0044	0.0044	0.0044	208,050
25 Jun 2024	0.0047	0.0063	0.0044	0.0048	0.0048	2,263,540
24 Jun 2024	0.0062	0.0065	0.0047	0.0062	0.0062	573,513
21 Jun 2024	0.0055	0.0060	0.0047	0.0060	0.0060	431,577
20 Jun 2024	0.0046	0.0053	0.0046	0.0050	0.0050	539,238
18 Jun 2024	0.0050	0.0060	0.0046	0.0050	0.0050	429,000
17 Jun 2024	0.0064	0.0064	0.0047	0.0047	0.0047	375,640
14 Jun 2024	0.0044	0.0064	0.0044	0.0054	0.0054	162,880
13 Jun 2024	0.0050	0.0063	0.0037	0.0060	0.0060	471,054
12 Jun 2024	0.0050	0.0062	0.0044	0.0049	0.0049	1,028,551
11 Jun 2024	0.0047	0.0064	0.0047	0.0050	0.0050	674,946
10 Jun 2024	0.0055	0.0060	0.0047	0.0047	0.0047	131,570
07 Jun 2024	0.0040	0.0060	0.0040	0.0060	0.0060	312,951
06 Jun 2024	0.0060	0.0060	0.0055	0.0058	0.0058	313,908
05 Jun 2024	0.0060	0.0066	0.0055	0.0066	0.0066	372,374
04 Jun 2024	0.0057	0.0067	0.0041	0.0067	0.0067	2,602,413
03 Jun 2024	0.0059	0.0059	0.0051	0.0055	0.0055	90,767
31 May 2024	0.0045	0.0055	0.0045	0.0055	0.0055	2,751,614
30 May 2024	0.0040	0.0060	0.0040	0.0043	0.0043	332,306
29 May 2024	0.0050	0.0060	0.0040	0.0050	0.0050	376,654
28 May 2024	0.0050	0.0060	0.0050	0.0058	0.0058	176,000
24 May 2024	0.0055	0.0065	0.0054	0.0055	0.0055	160,334
23 May 2024	0.0052	0.0065	0.0040	0.0055	0.0055	489,303
22 May 2024	0.0039	0.0065	0.0038	0.0047	0.0047	163,057
21 May 2024	0.0040	0.0066	0.0038	0.0039	0.0039	564,524
20 May 2024	0.0040	0.0045	0.0040	0.0045	0.0045	99,044
17 May 2024	0.0032	0.0045	0.0032	0.0041	0.0041	298,233
16 May 2024	0.0032	0.0045	0.0032	0.0038	0.0038	677,502
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,555.99-40.88(-0.32%)

NZD/USD0.6124-0.0005(-0.09%)

ALL ORDS8,443.70-35.30(-0.42%)

OIL73.82-3.32(-4.30%)

GOLD2,634.60-31.40(-1.18%)

bowmo, Inc. (BOMO)

NZX 50
12,555.99
-40.88(-0.32%)

NZD/USD
0.6124
-0.0005(-0.09%)

ALL ORDS
8,443.70
-35.30(-0.42%)

OIL
73.82
-3.32(-4.30%)

GOLD
2,634.60
-31.40(-1.18%)