Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(OP: BCBNF )

0.3538 +0.0013 (+0.37%)
Streaming Delayed Price Updated: 2:50 PM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2022 0.3317 0.3317 0.3317 0.3317 5,000 +0.00(+0.09%)
Sep 29, 2022 0.3671 0.3671 0.3314 0.3314 2,693 +0.00(+0.33%)
Sep 28, 2022 0.3303 0.3303 0.3303 0.3303 1,044 +0.00(+1.26%)
Sep 27, 2022 0.5740 0.5740 0.3226 0.3262 5,557 +0.00(+1.46%)
Sep 26, 2022 0.3010 0.3215 0.3010 0.3215 8,122 +0.01(+2.13%)
Sep 23, 2022 0.3241 0.3389 0.3148 0.3148 10,044 -0.02(-6.84%)
Sep 22, 2022 0.3637 0.3637 0.3379 0.3379 3,372 +0.00(+0.00%)
Sep 19, 2022 0.3379 34 -0.01(-3.46%)
Sep 16, 2022 0.3500 0.3500 0.3500 0.3500 1,070 +0.02(+6.16%)
Sep 15, 2022 0.3840 0.3840 0.3297 0.3297 2,840 -0.03(-8.72%)
Sep 14, 2022 0.3818 0.3818 0.3456 0.3612 9,625 -0.00(-0.36%)
Sep 12, 2022 0.3625 904 +0.01(+3.57%)
Sep 09, 2022 0.3300 0.3500 0.3300 0.3500 9,300 -0.02(-4.24%)
Sep 08, 2022 0.3655 0.3655 0.3655 0.3655 106 -0.00(-1.22%)
Sep 07, 2022 0.3755 0.3783 0.3678 0.3700 18,351 +0.00(+0.00%)
Sep 06, 2022 0.4200 0.4200 0.3700 0.3700 14,700 -0.02(-5.13%)
Sep 02, 2022 0.4169 0.4200 0.3900 0.3900 50,228 -0.01(-2.50%)
Sep 01, 2022 0.3900 0.4156 0.3775 0.4000 106,196 +0.03(+9.56%)
Aug 31, 2022 0.3651 0.3651 0.3651 0.3651 38,169 -0.02(-4.90%)
Aug 30, 2022 0.4045 0.4200 0.3800 0.3839 40,438 -0.02(-4.03%)
Aug 29, 2022 0.5550 0.5550 0.4000 0.4000 28,688 +0.00(+0.98%)
Aug 26, 2022 0.4100 0.4368 0.3961 0.3961 52,102 -0.02(-5.24%)
Aug 25, 2022 0.4070 0.4800 0.3900 0.4180 30,458 +0.04(+11.70%)
Aug 24, 2022 0.4100 0.4750 0.3742 0.3742 62,828 -0.04(-8.73%)
Aug 23, 2022 0.3944 0.4300 0.3944 0.4100 66,395 +0.01(+2.50%)
Aug 22, 2022 0.4100 0.4629 0.4000 0.4000 43,893 -0.01(-2.44%)
Aug 19, 2022 0.4109 0.4154 0.4076 0.4100 20,611 +0.01(+3.14%)
Aug 18, 2022 0.6400 0.6400 0.3849 0.3975 99,401 +0.01(+2.45%)
Aug 17, 2022 0.3880 0.3880 0.3880 0.3880 6,069 +0.00(+0.15%)
Aug 16, 2022 0.4284 0.5500 0.3805 0.3874 10,864 +0.02(+5.30%)
Aug 15, 2022 0.3715 0.3715 0.3633 0.3679 7,752 -0.01(-3.18%)
Aug 12, 2022 0.3800 0.3800 0.3800 0.3800 1,000 +0.00(+0.00%)
Aug 11, 2022 0.3800 0.3800 0.3800 0.3800 300 -0.05(-11.75%)
Aug 10, 2022 0.4111 0.4306 0.3764 0.4306 973 +0.07(+20.48%)
Aug 09, 2022 0.3574 0.3574 0.3574 0.3574 141 -0.00(-0.89%)
Aug 08, 2022 0.3606 0.3606 0.3604 0.3606 487 -0.01(-2.25%)
Aug 04, 2022 0.3689 5 -0.00(-0.57%)
Aug 03, 2022 0.3710 0.3710 0.3710 0.3710 193 -0.13(-25.80%)
Jul 29, 2022 0.5000 118 -0.15(-22.89%)
Jul 28, 2022 0.3800 0.6484 0.3500 0.6484 7,065 +0.30(+85.26%)
Jul 27, 2022 0.3500 0.3526 0.3488 0.3500 8,487 +0.09(+34.62%)
Jul 26, 2022 0.3511 0.3581 0.2600 0.2600 25,573 -0.10(-27.78%)
Jul 25, 2022 0.3500 0.3769 0.3500 0.3600 55,048 -0.60(-62.60%)
Jul 21, 2022 0.9625 80 +0.60(+163.19%)
Jul 20, 2022 0.3600 0.4064 0.3598 0.3657 2,742 -0.00(-0.08%)
Jul 19, 2022 0.3660 0.3660 0.3660 0.3660 2,969 -0.02(-5.16%)
Jul 15, 2022 0.3859 69 -0.04(-10.26%)
Jul 13, 2022 0.4300 0 -0.10(-19.10%)
Jul 12, 2022 0.5315 0.5315 0.5000 0.5315 3,988 +0.16(+42.91%)
Jul 11, 2022 0.3719 0.3719 0.3719 0.3719 6,828 -0.00(-0.03%)
Jul 08, 2022 0.3720 0.3720 0.3720 0.3720 331 +0.03(+9.28%)
Jul 07, 2022 0.3404 0.3404 0.3404 0.3404 269 -0.06(-14.90%)
Jul 06, 2022 0.3494 0.4000 0.3494 0.4000 3,586 +0.03(+8.28%)
Jun 28, 2022 0.3694 12 -0.02(-5.28%)
Jun 27, 2022 0.3100 0.5500 0.3100 0.3900 9,237 +0.04(+11.43%)
Jun 21, 2022 0.3500 0 +0.00(+0.00%)
Jun 17, 2022 0.3550 0.3550 0.3500 0.3500 1,518 +0.00(+0.00%)
Jun 16, 2022 0.3500 0.3696 0.3500 0.3500 15,569 -0.05(-12.50%)
Jun 15, 2022 0.3950 0.4000 0.3300 0.4000 107,472 +0.05(+14.32%)
Jun 10, 2022 0.3499 1 +0.34(+3399.00%)
Jun 09, 2022 0.3628 0.3628 0.0100 0.0100 10,243 -0.36(-97.30%)
Jun 08, 2022 0.3821 0.3900 0.3500 0.3700 12,385 +0.02(+6.41%)
Jun 07, 2022 0.3826 0.3826 0.3477 0.3477 24,289 -0.10(-22.89%)
May 31, 2022 0.4509 39 -0.01(-1.98%)
May 27, 2022 0.4032 0.4600 0.4032 0.4600 8,604 +0.06(+14.83%)
May 19, 2022 0.4006 0 +0.01(+1.73%)
May 18, 2022 0.3938 0.3938 0.3938 0.3938 348 +0.00(+0.25%)
May 17, 2022 0.3928 0.3928 0.3928 0.3928 696 +0.02(+4.38%)
May 16, 2022 0.3763 0.3763 0.3763 0.3763 983 +0.00(+1.18%)
May 13, 2022 0.3719 0.3719 0.3719 0.3719 104 -0.03(-7.03%)
May 06, 2022 0.4000 83 -0.00(-0.02%)
May 05, 2022 0.4001 0.4001 0.4001 0.4001 412 +0.01(+1.45%)
May 04, 2022 0.3944 0.3944 0.3944 0.3944 6,574 -0.07(-14.26%)
Apr 29, 2022 0.4600 6,000 +0.00(+0.86%)
Apr 27, 2022 0.4561 6,200 -0.03(-6.38%)
Apr 26, 2022 0.5123 0.5130 0.4872 0.4872 15,313 -0.01(-2.29%)
Apr 25, 2022 0.4986 0.5000 0.4986 0.4986 3,993 -0.02(-4.70%)
Apr 22, 2022 0.5232 0.5232 0.5232 0.5232 4,377 -0.01(-1.25%)
Apr 21, 2022 0.5288 0.5298 0.5288 0.5298 284 -0.00(-0.21%)
Apr 20, 2022 0.5309 0.5309 0.5309 0.5309 490 +0.00(+0.17%)
Apr 14, 2022 0.5300 15 +0.00(+0.00%)
Apr 13, 2022 0.5300 0.5300 0.5300 0.5300 702 +0.00(+0.44%)
Apr 08, 2022 0.5277 87 +0.01(+1.48%)
Apr 07, 2022 0.5200 0.5200 0.5200 0.5200 304 -0.01(-1.89%)
Apr 06, 2022 0.5300 0.5300 0.5300 0.5300 1,253 -0.02(-3.50%)
Apr 05, 2022 0.5492 0.5492 0.5492 0.5492 483 -0.01(-1.44%)
Apr 04, 2022 0.5572 0.5572 0.5572 0.5572 2,501 +0.00(+0.34%)
Apr 01, 2022 0.5723 0.5723 0.5553 0.5553 512 -0.03(-5.88%)
Mar 29, 2022 0.5900 12 +0.04(+6.54%)
Mar 23, 2022 0.5538 0 -0.02(-2.81%)
Mar 22, 2022 0.5686 0.5698 0.5686 0.5698 7,072 +0.02(+4.55%)
Mar 18, 2022 0.5450 0 -0.01(-0.91%)
Mar 17, 2022 0.5500 0.5500 0.5500 0.5500 1,099 +0.01(+0.92%)
Mar 16, 2022 0.5450 0.5450 0.5450 0.5450 3,483 -0.01(-0.98%)
Mar 15, 2022 0.5504 0.5504 0.5504 0.5504 1,008 -0.04(-7.17%)
Mar 14, 2022 0.5929 0.5929 0.5929 0.5929 289 -0.01(-2.21%)
Mar 09, 2022 0.6063 0 +0.09(+17.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.