Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BOMBEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17 2024 | 0.152883 | 0.017751 | 13.14% | 0.10107 | 0.242988 | 0.082463 | 495,251.00 |
| Jun 16 2024 | 0.135132 | 0.012568 | 10.25% | 0.122554 | 0.163845 | 0.122316 | 1,464.00 |
| Jun 15 2024 | 0.122564 | -0.012732 | -9.41% | 0.135211 | 0.173201 | 0.122498 | 1,230.00 |
| Jun 14 2024 | 0.135296 | -0.014113 | -9.45% | 0.140094 | 0.177421 | 0.134924 | 1,248.00 |
| Jun 13 2024 | 0.149409 | 0.018097 | 13.78% | 0.131386 | 0.177384 | 0.123479 | 1,467.00 |
| Jun 12 2024 | 0.131312 | -0.020003 | -13.22% | 0.146269 | 0.180298 | 0.123543 | 1,274.00 |
| Jun 11 2024 | 0.151316 | -0.055763 | -26.93% | 0.20719 | 0.221535 | 0.122285 | 987.00 |
| Jun 10 2024 | 0.207079 | 0.062229 | 42.96% | 0.10107 | 0.242988 | 0.082463 | 494,627.00 |
| Jun 09 2024 | 0.144849 | -0.078171 | -35.05% | 0.222964 | 0.223033 | 0.111957 | 1,473.00 |
| Jun 08 2024 | 0.223021 | 0.08034 | 56.31% | 0.215102 | 0.223161 | 0.10719 | 1,062.00 |
| Jun 07 2024 | 0.14268 | -0.082155 | -36.54% | 0.224799 | 0.22483 | 0.106444 | 1,609.00 |
| Jun 06 2024 | 0.224835 | -0.003195 | -1.40% | 0.228113 | 0.248954 | 0.169956 | 1,058.00 |
| Jun 05 2024 | 0.22803 | 0.029645 | 14.94% | 0.10107 | 0.242988 | 0.055604 | 494,525.00 |
| Jun 04 2024 | 0.198386 | -0.009174 | -4.42% | 0.207564 | 0.247426 | 0.161216 | 888.00 |
| Jun 03 2024 | 0.207559 | 0.005099 | 2.52% | 0.202213 | 0.23205 | 0.1302 | 1,114.00 |
| Jun 02 2024 | 0.202461 | -0.032846 | -13.96% | 0.23541 | 0.235853 | 0.12842 | 1,001.00 |
| Jun 01 2024 | 0.235307 | 0.072293 | 44.35% | 0.163297 | 0.235732 | 0.130402 | 890.00 |
| May 31 2024 | 0.163014 | -0.04203 | -20.50% | 0.205016 | 0.237151 | 0.131007 | 1,402.00 |
| May 30 2024 | 0.205044 | 0.032386 | 18.76% | 0.17279 | 0.212387 | 0.126881 | 700.00 |
| May 29 2024 | 0.172657 | -0.055409 | -24.30% | 0.227865 | 0.236188 | 0.163415 | 1,189.00 |
| May 28 2024 | 0.228067 | 0.062656 | 37.88% | 0.165358 | 0.2286 | 0.165303 | 895.00 |
| May 27 2024 | 0.16541 | -0.047492 | -22.31% | 0.10107 | 0.242988 | 0.082463 | 494,372.00 |
| May 26 2024 | 0.212902 | -0.013762 | -6.07% | 0.22681 | 0.244589 | 0.169078 | 819.00 |
| May 25 2024 | 0.226664 | 0.002728 | 1.22% | 0.223802 | 0.238996 | 0.16835 | 1,092.00 |
| May 24 2024 | 0.223936 | 0.019573 | 9.58% | 0.204208 | 0.232586 | 0.16855 | 1,118.00 |
| May 23 2024 | 0.204363 | -0.016997 | -7.68% | 0.221971 | 0.244646 | 0.158674 | 1,083.00 |
| May 22 2024 | 0.221359 | 0.035869 | 19.34% | 0.18537 | 0.247397 | 0.177536 | 745.00 |
| May 21 2024 | 0.185491 | -0.056094 | -23.22% | 0.241469 | 0.252607 | 0.166134 | 762.00 |
| May 20 2024 | 0.241585 | 0.013271 | 5.81% | 0.10107 | 0.255415 | 0.082463 | 494,217.00 |
| May 19 2024 | 0.228314 | -0.004746 | -2.04% | 0.232716 | 0.248044 | 0.164077 | 886.00 |
| May 18 2024 | 0.23306 | 0.061813 | 36.10% | 0.171321 | 0.233078 | 0.162081 | 909.00 |
| May 17 2024 | 0.171247 | -0.002345 | -1.35% | 0.173657 | 0.223143 | 0.162615 | 1,151.00 |
| May 16 2024 | 0.173592 | -0.004666 | -2.62% | 0.178456 | 0.231664 | 0.154588 | 1,014.00 |
| May 15 2024 | 0.178258 | 0.019927 | 12.59% | 0.158395 | 0.228683 | 0.158319 | 774.00 |
| May 14 2024 | 0.15833 | -0.054924 | -25.76% | 0.213252 | 0.229419 | 0.146337 | 978.00 |
| May 13 2024 | 0.213254 | 0.056164 | 35.75% | 0.10107 | 0.221754 | 0.083877 | 494,392.00 |
| May 12 2024 | 0.15709 | -0.021963 | -12.27% | 0.1792 | 0.22589 | 0.149842 | 882.00 |
| May 11 2024 | 0.179053 | 0.017475 | 10.82% | 0.161178 | 0.208014 | 0.144974 | 1,283.00 |
| May 10 2024 | 0.161578 | -0.016146 | -9.08% | 0.177846 | 0.226521 | 0.144994 | 689.00 |
| May 09 2024 | 0.177724 | 0.030646 | 20.84% | 0.14749 | 0.228823 | 0.14749 | 927.00 |
| May 08 2024 | 0.147078 | -0.077083 | -34.39% | 0.224057 | 0.231014 | 0.146758 | 891.00 |
| May 07 2024 | 0.22416 | 0.000552 | 0.25% | 0.212035 | 0.225826 | 0.154402 | 809.00 |
| May 06 2024 | 0.223608 | 0.037406 | 20.09% | 0.10107 | 0.229009 | 0.089096 | 494,240.00 |
| May 05 2024 | 0.186202 | 0.008743 | 4.93% | 0.177804 | 0.224665 | 0.155049 | 1,166.00 |
| May 04 2024 | 0.177459 | 0.017136 | 10.69% | 0.160255 | 0.23793 | 0.154324 | 794.00 |
| May 03 2024 | 0.160323 | -0.05253 | -24.68% | 0.212802 | 0.212804 | 0.152173 | 954.00 |
| May 02 2024 | 0.212852 | 0.043316 | 25.55% | 0.169503 | 0.213939 | 0.133268 | 1,183.00 |
| May 01 2024 | 0.169536 | -0.025134 | -12.91% | 0.193846 | 0.209243 | 0.144676 | 669.00 |
| Apr 30 2024 | 0.19467 | 0.032105 | 19.75% | 0.1625 | 0.229056 | 0.13056 | 793.00 |
| Apr 29 2024 | 0.162566 | 0.008938 | 5.82% | 0.10107 | 0.234184 | 0.045708 | 494,546.00 |
| Apr 28 2024 | 0.153627 | 0.011789 | 8.31% | 0.142009 | 0.229217 | 0.131852 | 1,120.00 |
| Apr 27 2024 | 0.141838 | -0.056913 | -28.64% | 0.184283 | 0.22858 | 0.128373 | 1,387.00 |
| Apr 26 2024 | 0.198751 | -0.024362 | -10.92% | 0.223181 | 0.228197 | 0.133789 | 753.00 |
| Apr 25 2024 | 0.223113 | 0.023497 | 11.77% | 0.199527 | 0.223775 | 0.124573 | 1,145.00 |
| Apr 24 2024 | 0.199616 | 0.047008 | 30.80% | 0.153018 | 0.23174 | 0.129697 | 834.00 |
| Apr 23 2024 | 0.152607 | -0.081562 | -34.83% | 0.233875 | 0.234501 | 0.140698 | 1,154.00 |
| Apr 22 2024 | 0.234169 | 0.013008 | 5.88% | 0.10107 | 0.235722 | 0.089096 | 494,359.00 |
| Apr 21 2024 | 0.221161 | -0.014401 | -6.11% | 0.234989 | 0.235475 | 0.146897 | 1,226.00 |
| Apr 20 2024 | 0.235562 | 0.030377 | 14.80% | 0.20399 | 0.237283 | 0.132225 | 1,228.00 |
| Apr 19 2024 | 0.205185 | 0.030277 | 17.31% | 0.174411 | 0.232094 | 0.12994 | 1,279.00 |
| Apr 18 2024 | 0.174909 | 0.011462 | 7.01% | 0.163615 | 0.239303 | 0.126863 | 1,174.00 |
| Apr 17 2024 | 0.163447 | -0.056169 | -25.58% | 0.220031 | 0.224098 | 0.124329 | 1,136.00 |
| Apr 16 2024 | 0.219616 | 0.091254 | 71.09% | 0.147602 | 0.236598 | 0.120894 | 902.00 |
| Apr 15 2024 | 0.128362 | -0.017943 | -12.26% | 0.10107 | 0.240171 | 0.089096 | 494,413.00 |
| Apr 14 2024 | 0.146306 | -0.020183 | -12.12% | 0.16419 | 0.245097 | 0.127364 | 1,245.00 |
| Apr 13 2024 | 0.166489 | 0.023465 | 16.41% | 0.143187 | 0.25224 | 0.142281 | 1,221.00 |
| Apr 12 2024 | 0.143024 | -0.073828 | -34.05% | 0.217055 | 0.256035 | 0.133884 | 897.00 |
| Apr 11 2024 | 0.216851 | -0.005749 | -2.58% | 0.180889 | 0.258278 | 0.136359 | 265,628.00 |
| Apr 10 2024 | 0.2226 | 0.012757 | 6.08% | 0.18863 | 0.255823 | 0.133103 | 579,157.00 |
| Apr 09 2024 | 0.209843 | -0.046485 | -18.13% | 0.247175 | 0.262798 | 0.102204 | 636,489.00 |
| Apr 08 2024 | 0.256328 | -0.000109 | -0.04% | 0.10107 | 0.257244 | 0.089096 | 936,749.00 |
| Apr 07 2024 | 0.256438 | 0.075522 | 41.74% | 0.125282 | 0.25687 | 0.100078 | 529,040.00 |
| Apr 06 2024 | 0.180916 | 0.049716 | 37.89% | 0.183277 | 0.251674 | 0.098847 | 577,192.00 |
| Apr 05 2024 | 0.1312 | 0.027573 | 26.61% | 0.212535 | 0.251587 | 0.096838 | 616,276.00 |
| Apr 04 2024 | 0.103627 | -0.122466 | -54.17% | 0.164984 | 0.244943 | 0.100871 | 635,504.00 |
| Apr 03 2024 | 0.226093 | 0.080004 | 54.76% | 0.146239 | 0.246143 | 0.095497 | 629,727.00 |
| Apr 02 2024 | 0.146089 | -0.010598 | -6.76% | 0.180407 | 0.249056 | 0.095867 | 665,015.00 |
| Apr 01 2024 | 0.156688 | 0.028516 | 22.25% | 0.10107 | 0.281142 | 0.089096 | 887,995.00 |
| Mar 31 2024 | 0.128171 | -0.136104 | -51.50% | 0.260401 | 0.281812 | 0.107194 | 493,105.00 |
| Mar 30 2024 | 0.264275 | 0.04134 | 18.54% | 0.236411 | 0.280788 | 0.101634 | 555,535.00 |
| Mar 29 2024 | 0.222935 | -0.01487 | -6.25% | 0.13054 | 0.281226 | 0.10117 | 604,472.00 |
| Mar 28 2024 | 0.237805 | 0.028845 | 13.80% | 0.20997 | 0.284085 | 0.102598 | 599,479.00 |
| Mar 27 2024 | 0.20896 | 0.0591 | 39.44% | 0.107098 | 0.275628 | 0.099361 | 746,563.00 |
| Mar 26 2024 | 0.14986 | -0.012222 | -7.54% | 0.184614 | 0.209389 | 0.098693 | 717,981.00 |
| Mar 25 2024 | 0.162081 | 0.04569 | 39.26% | 0.10107 | 0.208477 | 0.089096 | 1,215,058.00 |
| Mar 24 2024 | 0.116392 | -0.012219 | -9.50% | 0.128304 | 0.195132 | 0.091805 | 681,738.00 |
| Mar 23 2024 | 0.128611 | 0.02686 | 26.40% | 0.113878 | 0.194333 | 0.090103 | 687,269.00 |
| Mar 22 2024 | 0.10175 | -0.043559 | -29.98% | 0.145912 | 0.196996 | 0.088849 | 800,862.00 |
| Mar 21 2024 | 0.14531 | 0.017977 | 14.12% | 0.127142 | 0.195699 | 0.091123 | 638,972.00 |
| Mar 20 2024 | 0.127333 | -0.024231 | -15.99% | 0.151296 | 0.190048 | 0.087725 | 777,412.00 |
