bowmo, Inc. (BOMO)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.0039

-0.0002

(-5.52%)

At close: 03:14PM EDT

Time period:

23 Apr 2023 - 23 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
22 Apr 2024	0.0034	0.0046	0.0031	0.0039	0.0039	177,234
19 Apr 2024	0.0029	0.0042	0.0029	0.0042	0.0042	540,441
18 Apr 2024	0.0035	0.0040	0.0018	0.0040	0.0040	21,094,981
17 Apr 2024	0.0046	0.0051	0.0030	0.0030	0.0030	4,427,142
16 Apr 2024	0.0047	0.0050	0.0042	0.0047	0.0047	2,121,596
15 Apr 2024	0.0045	0.0054	0.0045	0.0053	0.0053	196,007
12 Apr 2024	0.0046	0.0049	0.0045	0.0049	0.0049	369,922
11 Apr 2024	0.0042	0.0055	0.0042	0.0050	0.0050	484,524
10 Apr 2024	0.0046	0.0046	0.0046	0.0046	0.0046	37,001
09 Apr 2024	0.0044	0.0049	0.0041	0.0043	0.0043	336,649
08 Apr 2024	0.0040	0.0050	0.0033	0.0044	0.0044	1,366,074
05 Apr 2024	0.0059	0.0059	0.0038	0.0040	0.0040	3,671,769
04 Apr 2024	0.0099	0.0099	0.0045	0.0045	0.0045	2,916,805
03 Apr 2024	0.0055	0.0060	0.0045	0.0050	0.0050	779,311
02 Apr 2024	0.0047	0.0057	0.0045	0.0045	0.0045	5,284,440
01 Apr 2024	0.0047	0.0067	0.0047	0.0050	0.0050	4,535,342
28 Mar 2024	0.0064	0.0065	0.0050	0.0050	0.0050	3,493,237
27 Mar 2024	0.0110	0.0110	0.0061	0.0063	0.0063	7,268,201
26 Mar 2024	0.0156	0.0170	0.0085	0.0088	0.0088	2,759,487
25 Mar 2024	0.0170	0.0170	0.0145	0.0160	0.0160	263,775
22 Mar 2024	0.0100	0.0195	0.0083	0.0162	0.0162	3,198,144
21 Mar 2024	0.0036	0.0100	0.0034	0.0100	0.0100	3,080,188
20 Mar 2024	0.0030	0.0035	0.0028	0.0035	0.0035	3,740,131
19 Mar 2024	0.0035	0.0039	0.0026	0.0029	0.0029	3,696,443
18 Mar 2024	0.0050	0.0050	0.0030	0.0035	0.0035	9,002,811
15 Mar 2024	0.0045	0.0055	0.0042	0.0050	0.0050	1,059,055
14 Mar 2024	0.0050	0.0051	0.0049	0.0050	0.0050	346,966
13 Mar 2024	0.0055	0.0055	0.0043	0.0050	0.0050	347,447
12 Mar 2024	0.0045	0.0055	0.0042	0.0050	0.0050	3,142,238
11 Mar 2024	0.0055	0.0055	0.0043	0.0047	0.0047	1,843,990
08 Mar 2024	0.0049	0.0055	0.0046	0.0055	0.0055	357,396
07 Mar 2024	0.0059	0.0059	0.0040	0.0050	0.0050	847,873
06 Mar 2024	0.0055	0.0056	0.0047	0.0050	0.0050	3,181,408
05 Mar 2024	0.0047	0.0059	0.0047	0.0050	0.0050	1,719,706
04 Mar 2024	0.0052	0.0053	0.0035	0.0053	0.0053	2,230,040
01 Mar 2024	0.0054	0.0058	0.0053	0.0054	0.0054	4,995,636
29 Feb 2024	0.0059	0.0065	0.0053	0.0056	0.0056	2,523,598
28 Feb 2024	0.0061	0.0062	0.0058	0.0060	0.0060	3,524,297
27 Feb 2024	0.0061	0.0065	0.0058	0.0059	0.0059	1,042,023
26 Feb 2024	0.0068	0.0080	0.0060	0.0061	0.0061	3,200,766
23 Feb 2024	0.0058	0.0085	0.0058	0.0076	0.0076	5,243,368
22 Feb 2024	0.0062	0.0064	0.0058	0.0060	0.0060	3,798,859
21 Feb 2024	0.0060	0.0068	0.0060	0.0063	0.0063	2,069,544
20 Feb 2024	0.0074	0.0100	0.0060	0.0067	0.0067	2,690,839
16 Feb 2024	0.0080	0.0080	0.0075	0.0075	0.0075	2,023,161
15 Feb 2024	0.0070	0.0092	0.0070	0.0080	0.0080	1,629,859
14 Feb 2024	0.0080	0.0081	0.0074	0.0074	0.0074	1,634,178
13 Feb 2024	0.0090	0.0090	0.0076	0.0080	0.0080	2,306,909
12 Feb 2024	0.0096	0.0100	0.0080	0.0080	0.0080	2,046,300
09 Feb 2024	0.0093	0.0099	0.0092	0.0096	0.0096	947,493
08 Feb 2024	0.0096	0.0097	0.0089	0.0090	0.0090	1,978,412
07 Feb 2024	0.0110	0.0113	0.0094	0.0095	0.0095	2,698,741
06 Feb 2024	0.0100	0.0135	0.0088	0.0113	0.0113	2,745,135
05 Feb 2024	0.0100	0.0100	0.0080	0.0094	0.0094	942,191
02 Feb 2024	0.0130	0.0144	0.0071	0.0100	0.0100	2,484,909
01 Feb 2024	0.0130	0.0170	0.0121	0.0135	0.0135	416,103
31 Jan 2024	0.0145	0.0174	0.0130	0.0161	0.0161	865,896
30 Jan 2024	0.0095	0.0148	0.0095	0.0145	0.0145	775,131
29 Jan 2024	0.0087	0.0100	0.0081	0.0095	0.0095	4,643,373
26 Jan 2024	0.0095	0.0095	0.0088	0.0088	0.0088	1,853,443
25 Jan 2024	0.0100	0.0100	0.0090	0.0091	0.0091	1,089,868
24 Jan 2024	0.0100	0.0110	0.0095	0.0100	0.0100	918,941
23 Jan 2024	0.0100	0.0100	0.0085	0.0088	0.0088	1,466,166
22 Jan 2024	0.0105	0.0115	0.0092	0.0100	0.0100	2,481,337
19 Jan 2024	0.0113	0.0115	0.0100	0.0105	0.0105	1,019,465
18 Jan 2024	0.0135	0.0135	0.0100	0.0105	0.0105	1,086,593
17 Jan 2024	0.0118	0.0158	0.0115	0.0118	0.0118	1,074,456
16 Jan 2024	0.0112	0.0120	0.0108	0.0115	0.0115	89,487
12 Jan 2024	0.0105	0.0114	0.0100	0.0105	0.0105	2,115,801
11 Jan 2024	0.0115	0.0115	0.0090	0.0114	0.0114	4,051,497
10 Jan 2024	0.0125	0.0130	0.0093	0.0115	0.0115	7,641,800
09 Jan 2024	0.0134	0.0134	0.0115	0.0115	0.0115	628,112
08 Jan 2024	0.0150	0.0154	0.0116	0.0130	0.0130	1,567,309
05 Jan 2024	0.0180	0.0180	0.0136	0.0140	0.0140	3,404,978
04 Jan 2024	0.0200	0.0200	0.0157	0.0165	0.0165	1,242,922
03 Jan 2024	0.0199	0.0200	0.0150	0.0150	0.0150	383,370
02 Jan 2024	0.0150	0.0200	0.0135	0.0183	0.0183	483,403
29 Dec 2023	0.0149	0.0150	0.0138	0.0140	0.0140	1,508,382
28 Dec 2023	0.0148	0.0160	0.0147	0.0150	0.0150	2,444,234
27 Dec 2023	0.0152	0.0160	0.0142	0.0150	0.0150	2,551,252
26 Dec 2023	0.0160	0.0166	0.0142	0.0166	0.0166	282,592
22 Dec 2023	0.0176	0.0181	0.0145	0.0157	0.0157	2,591,662
21 Dec 2023	0.0125	0.0195	0.0125	0.0162	0.0162	313,331
20 Dec 2023	0.0181	0.0196	0.0160	0.0170	0.0170	792,549
19 Dec 2023	0.0210	0.0219	0.0180	0.0181	0.0181	1,051,543
18 Dec 2023	0.0299	0.0299	0.0201	0.0201	0.0201	427,147
15 Dec 2023	0.0280	0.0315	0.0180	0.0242	0.0242	3,277,588
14 Dec 2023	0.0260	0.0276	0.0259	0.0272	0.0272	434,964
13 Dec 2023	0.0222	0.0265	0.0222	0.0259	0.0259	238,278
12 Dec 2023	0.0200	0.0265	0.0200	0.0245	0.0245	846,288
11 Dec 2023	0.0200	0.0265	0.0200	0.0233	0.0233	280,887
08 Dec 2023	0.0239	0.0268	0.0220	0.0231	0.0231	1,013,376
07 Dec 2023	0.0200	0.0250	0.0192	0.0226	0.0226	1,406,124
06 Dec 2023	0.0188	0.0200	0.0173	0.0194	0.0194	521,817
05 Dec 2023	0.0245	0.0255	0.0185	0.0195	0.0195	3,682,254
04 Dec 2023	0.0270	0.0300	0.0220	0.0243	0.0243	2,250,183
01 Dec 2023	0.0311	0.0311	0.0258	0.0290	0.0290	2,005,819
30 Nov 2023	0.0293	0.0319	0.0250	0.0300	0.0300	1,334,144
29 Nov 2023	0.0290	0.0340	0.0235	0.0298	0.0298	1,503,058
28 Nov 2023	0.0373	0.0373	0.0280	0.0295	0.0295	1,669,421
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,803.28-49.52(-0.42%)

NZD/USD0.5914-0.0006(-0.11%)

ALL ORDS7,937.90+35.90(+0.45%)

OIL81.04-0.86(-1.05%)

GOLD2,324.10-22.30(-0.95%)

bowmo, Inc. (BOMO)

NZX 50
11,803.28
-49.52(-0.42%)

NZD/USD
0.5914
-0.0006(-0.11%)

ALL ORDS
7,937.90
+35.90(+0.45%)

OIL
81.04
-0.86(-1.05%)

GOLD
2,324.10
-22.30(-0.95%)