New Zealand markets closed

bowmo, Inc. (BOMO)

OTC Markets EXMKT - OTC Markets EXMKT Delayed price. Currency in USD
Add to watchlist
0.00500.0000 (0.00%)
At close: 02:54PM EDT
Time period:
20 Jul 2023 - 20 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Jul 2024------
17 Jul 20240.00030.00050.00030.00050.000521,811
16 Jul 20240.00550.00550.00400.00400.004089,791
15 Jul 20240.00420.00480.00400.00400.0040267,522
12 Jul 20240.00450.00450.00400.00400.0040365,433
11 Jul 20240.00440.00480.00430.00430.004324,100
10 Jul 20240.00480.00480.00400.00400.0040284,033
09 Jul 20240.00500.00500.00350.00350.0035102,369
08 Jul 20240.00500.00520.00480.00500.005061,956
05 Jul 20240.00450.00520.00350.00460.0046610,908
03 Jul 20240.00430.00450.00430.00450.004564,000
02 Jul 20240.00470.00540.00400.00400.0040142,655
01 Jul 20240.00400.00550.00400.00470.0047149,265
28 Jun 20240.00400.00570.00400.00540.0054371,554
27 Jun 20240.00480.00570.00350.00450.0045733,414
26 Jun 20240.00580.00580.00440.00440.0044208,050
25 Jun 20240.00470.00630.00440.00480.00482,263,540
24 Jun 20240.00620.00650.00470.00620.0062573,513
21 Jun 20240.00550.00600.00470.00600.0060431,577
20 Jun 20240.00460.00530.00460.00500.0050539,238
18 Jun 20240.00500.00600.00460.00500.0050429,000
17 Jun 20240.00640.00640.00470.00470.0047375,640
14 Jun 20240.00440.00640.00440.00540.0054162,880
13 Jun 20240.00500.00630.00370.00600.0060471,054
12 Jun 20240.00500.00620.00440.00490.00491,028,551
11 Jun 20240.00470.00640.00470.00500.0050674,946
10 Jun 20240.00550.00600.00470.00470.0047131,570
07 Jun 20240.00400.00600.00400.00600.0060312,951
06 Jun 20240.00600.00600.00550.00580.0058313,908
05 Jun 20240.00600.00660.00550.00660.0066372,374
04 Jun 20240.00570.00670.00410.00670.00672,602,413
03 Jun 20240.00590.00590.00510.00550.005590,767
31 May 20240.00450.00550.00450.00550.00552,751,614
30 May 20240.00400.00600.00400.00430.0043332,306
29 May 20240.00500.00600.00400.00500.0050376,654
28 May 20240.00500.00600.00500.00580.0058176,000
24 May 20240.00550.00650.00540.00550.0055160,334
23 May 20240.00520.00650.00400.00550.0055489,303
22 May 20240.00390.00650.00380.00470.0047163,057
21 May 20240.00400.00660.00380.00390.0039564,524
20 May 20240.00400.00450.00400.00450.004599,044
17 May 20240.00320.00450.00320.00410.0041298,233
16 May 20240.00320.00450.00320.00380.0038677,502
15 May 20240.00460.00460.00320.00410.0041241,020
14 May 20240.00370.00400.00300.00400.0040462,154
13 May 20240.00400.00400.00340.00370.0037114,611
10 May 20240.00400.00410.00340.00390.0039496,848
09 May 20240.00340.00350.00330.00350.0035455,000
08 May 20240.00370.00370.00300.00330.00331,021,374
07 May 20240.00450.00450.00330.00380.0038108,435
06 May 20240.00340.00340.00270.00280.0028913,549
03 May 20240.00410.00410.00280.00340.0034935,427
02 May 20240.00400.00450.00310.00450.00451,363,931
01 May 20240.00360.00400.00360.00400.004052,667
30 Apr 20240.00340.00420.00250.00420.004261,775
29 Apr 20240.00420.00420.00240.00350.00351,039,945
26 Apr 20240.00330.00380.00310.00350.0035151,000
25 Apr 20240.00360.00360.00290.00300.0030232,903
24 Apr 20240.00450.00450.00330.00330.0033996,850
23 Apr 20240.00410.00460.00390.00390.0039569,206
22 Apr 20240.00340.00460.00310.00390.0039177,234
19 Apr 20240.00290.00420.00290.00420.0042540,441
18 Apr 20240.00350.00400.00180.00400.004021,094,981
17 Apr 20240.00460.00510.00300.00300.00304,427,142
16 Apr 20240.00470.00500.00420.00470.00472,121,596
15 Apr 20240.00450.00540.00450.00530.0053196,007
12 Apr 20240.00460.00490.00450.00490.0049369,922
11 Apr 20240.00420.00550.00420.00500.0050484,524
10 Apr 20240.00460.00460.00460.00460.004637,001
09 Apr 20240.00440.00490.00410.00430.0043336,649
08 Apr 20240.00400.00500.00330.00440.00441,366,074
05 Apr 20240.00590.00590.00380.00400.00403,671,769
04 Apr 20240.00990.00990.00450.00450.00452,916,805
03 Apr 20240.00550.00600.00450.00500.0050779,311
02 Apr 20240.00470.00570.00450.00450.00455,284,440
01 Apr 20240.00470.00670.00470.00500.00504,535,342
28 Mar 20240.00640.00650.00500.00500.00503,493,237
27 Mar 20240.01100.01100.00610.00630.00637,268,201
26 Mar 20240.01560.01700.00850.00880.00882,759,487
25 Mar 20240.01700.01700.01450.01600.0160263,775
22 Mar 20240.01000.01950.00830.01620.01623,198,144
21 Mar 20240.00360.01000.00340.01000.01003,080,188
20 Mar 20240.00300.00350.00280.00350.00353,740,131
19 Mar 20240.00350.00390.00260.00290.00293,696,443
18 Mar 20240.00500.00500.00300.00350.00359,002,811
15 Mar 20240.00450.00550.00420.00500.00501,059,055
14 Mar 20240.00500.00510.00490.00500.0050346,966
13 Mar 20240.00550.00550.00430.00500.0050347,447
12 Mar 20240.00450.00550.00420.00500.00503,142,238
11 Mar 20240.00550.00550.00430.00470.00471,843,990
08 Mar 20240.00490.00550.00460.00550.0055357,396
07 Mar 20240.00590.00590.00400.00500.0050847,873
06 Mar 20240.00550.00560.00470.00500.00503,181,408
05 Mar 20240.00470.00590.00470.00500.00501,719,706
04 Mar 20240.00520.00530.00350.00530.00532,230,040
01 Mar 20240.00540.00580.00530.00540.00544,995,636
29 Feb 20240.00590.00650.00530.00560.00562,523,598
28 Feb 20240.00610.00620.00580.00600.00603,524,297
27 Feb 20240.00610.00650.00580.00590.00591,042,023
26 Feb 20240.00680.00800.00600.00610.00613,200,766
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...