Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BOSONUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 29 2024 | 0.529199 | -0.059201 | -10.06% | 0.5885 | 0.589265 | 0.528 | 599,121.00 |
| May 28 2024 | 0.5884 | -0.03209 | -5.17% | 0.62286 | 0.6322 | 0.5702 | 540,050.00 |
| May 27 2024 | 0.62049 | 0.07059 | 12.84% | 0.5475 | 0.63617 | 0.5475 | 723,996.00 |
| May 26 2024 | 0.5499 | 0.00005 | 0.01% | 0.547964 | 0.5844 | 0.5338 | 610,882.00 |
| May 25 2024 | 0.54985 | 0.05147 | 10.33% | 0.500295 | 0.5657 | 0.4979 | 728,854.00 |
| May 24 2024 | 0.49838 | 0.01828 | 3.81% | 0.48015 | 0.5158 | 0.4767 | 563,158.00 |
| May 23 2024 | 0.4801 | -0.008436 | -1.73% | 0.48882 | 0.503 | 0.4731 | 527,614.00 |
| May 22 2024 | 0.488536 | -0.013084 | -2.61% | 0.5039 | 0.5064 | 0.4792 | 480,569.00 |
| May 21 2024 | 0.50162 | -0.0316 | -5.93% | 0.5307 | 0.5439 | 0.4886 | 633,244.00 |
| May 20 2024 | 0.53322 | 0.06819 | 14.66% | 0.463287 | 0.5499 | 0.4501 | 477,781.00 |
| May 19 2024 | 0.46503 | -0.03505 | -7.01% | 0.500 | 0.5073 | 0.46402 | 364,956.00 |
| May 18 2024 | 0.50008 | -0.01535 | -2.98% | 0.5135 | 0.51951 | 0.4909 | 321,075.00 |
| May 17 2024 | 0.51543 | 0.034482 | 7.17% | 0.48101 | 0.5461 | 0.4793 | 527,293.00 |
| May 16 2024 | 0.480948 | 0.010384 | 2.21% | 0.4717 | 0.4836 | 0.4508 | 381,634.00 |
| May 15 2024 | 0.470564 | 0.046694 | 11.02% | 0.422 | 0.486 | 0.4115 | 485,616.00 |
| May 14 2024 | 0.42387 | -0.039728 | -8.57% | 0.4634 | 0.4649 | 0.4146 | 439,965.00 |
| May 13 2024 | 0.463598 | 0.003668 | 0.80% | 0.4601 | 0.4811 | 0.4566 | 340,418.00 |
| May 12 2024 | 0.45993 | -0.00922 | -1.97% | 0.4709 | 0.49499 | 0.458 | 278,296.00 |
| May 11 2024 | 0.46915 | -0.00247 | -0.52% | 0.472 | 0.4768 | 0.45936 | 192,894.00 |
| May 10 2024 | 0.47162 | -0.03283 | -6.51% | 0.50384 | 0.52422 | 0.4678 | 463,926.00 |
| May 09 2024 | 0.50445 | -0.00129 | -0.26% | 0.5032 | 0.511 | 0.47589 | 465,048.00 |
| May 08 2024 | 0.50574 | -0.05326 | -9.53% | 0.560418 | 0.56515 | 0.489 | 613,349.00 |
| May 07 2024 | 0.559 | 0.00931 | 1.69% | 0.552301 | 0.5722 | 0.5348 | 450,166.00 |
| May 06 2024 | 0.54969 | -0.040951 | -6.93% | 0.59114 | 0.616 | 0.53181 | 435,554.00 |
| May 05 2024 | 0.590641 | 0.009471 | 1.63% | 0.57932 | 0.59103 | 0.56034 | 367,685.00 |
| May 04 2024 | 0.58117 | -0.027886 | -4.58% | 0.60938 | 0.61246 | 0.57373 | 343,479.00 |
| May 03 2024 | 0.609056 | 0.049496 | 8.85% | 0.55882 | 0.61456 | 0.5532 | 595,288.00 |
| May 02 2024 | 0.55956 | 0.01713 | 3.16% | 0.5424 | 0.57649 | 0.51438 | 466,801.00 |
| May 01 2024 | 0.54243 | 0.01402 | 2.65% | 0.531 | 0.5606 | 0.490 | 679,442.00 |
| Apr 30 2024 | 0.52841 | -0.01905 | -3.48% | 0.54521 | 0.56228 | 0.5017 | 559,956.00 |
| Apr 29 2024 | 0.54746 | -0.030352 | -5.25% | 0.5766 | 0.5912 | 0.53582 | 502,092.00 |
| Apr 28 2024 | 0.577812 | 0.030214 | 5.52% | 0.54292 | 0.6382 | 0.5362 | 545,016.00 |
| Apr 27 2024 | 0.547598 | -0.014852 | -2.64% | 0.56398 | 0.5657 | 0.52526 | 533,284.00 |
| Apr 26 2024 | 0.56245 | -0.06942 | -10.99% | 0.637 | 0.6495 | 0.5528 | 663,541.00 |
| Apr 25 2024 | 0.63187 | 0.05326 | 9.20% | 0.578562 | 0.6526 | 0.56568 | 633,328.00 |
| Apr 24 2024 | 0.57861 | -0.05729 | -9.01% | 0.6406 | 0.65861 | 0.578562 | 586,448.00 |
| Apr 23 2024 | 0.6359 | -0.0673 | -9.57% | 0.6957 | 0.6998 | 0.630 | 566,236.00 |
| Apr 22 2024 | 0.7032 | 0.06297 | 9.84% | 0.64821 | 0.73671 | 0.64364 | 887,857.00 |
| Apr 21 2024 | 0.64023 | 0.01157 | 1.84% | 0.6304 | 0.7031 | 0.62844 | 641,296.00 |
| Apr 20 2024 | 0.62866 | 0.079106 | 14.39% | 0.55163 | 0.64252 | 0.52271 | 730,082.00 |
| Apr 19 2024 | 0.549554 | 0.019954 | 3.77% | 0.527 | 0.567 | 0.487 | 654,335.00 |
| Apr 18 2024 | 0.5296 | 0.0531 | 11.14% | 0.47651 | 0.594 | 0.46696 | 703,190.00 |
| Apr 17 2024 | 0.4765 | -0.0545 | -10.26% | 0.53048 | 0.5369 | 0.47255 | 683,674.00 |
| Apr 16 2024 | 0.531 | -0.02083 | -3.77% | 0.55644 | 0.565 | 0.500 | 683,283.00 |
| Apr 15 2024 | 0.55183 | -0.03187 | -5.46% | 0.58545 | 0.6341 | 0.52721 | 1,503,809.00 |
| Apr 14 2024 | 0.5837 | 0.0538 | 10.15% | 0.5299 | 0.5962 | 0.4743 | 985,275.00 |
| Apr 13 2024 | 0.5299 | -0.02861 | -5.12% | 0.55987 | 0.6568 | 0.4402 | 1,097,758.00 |
| Apr 12 2024 | 0.55851 | -0.08301 | -12.94% | 0.6529 | 0.6673 | 0.50255 | 829,559.00 |
| Apr 11 2024 | 0.64152 | -0.03318 | -4.92% | 0.67396 | 0.6943 | 0.63248 | 673,508.00 |
| Apr 10 2024 | 0.6747 | -0.0468 | -6.49% | 0.7214 | 0.7419 | 0.650 | 821,027.00 |
| Apr 09 2024 | 0.7215 | 0.022613 | 3.24% | 0.7015 | 0.7263 | 0.63201 | 764,529.00 |
| Apr 08 2024 | 0.698887 | 0.057297 | 8.93% | 0.6416 | 0.7578 | 0.620614 | 1,347,339.00 |
| Apr 07 2024 | 0.64159 | 0.04025 | 6.69% | 0.6037 | 0.6673 | 0.54084 | 963,339.00 |
| Apr 06 2024 | 0.60134 | 0.02585 | 4.49% | 0.5717 | 0.6098 | 0.565272 | 760,556.00 |
| Apr 05 2024 | 0.57549 | -0.04629 | -7.44% | 0.6291 | 0.6291 | 0.5608 | 761,057.00 |
| Apr 04 2024 | 0.62178 | 0.00394 | 0.64% | 0.61937 | 0.6644 | 0.598255 | 669,278.00 |
| Apr 03 2024 | 0.61784 | -0.03714 | -5.67% | 0.65282 | 0.683 | 0.6001 | 782,169.00 |
| Apr 02 2024 | 0.65498 | -0.08061 | -10.96% | 0.73662 | 0.7532 | 0.646 | 796,969.00 |
| Apr 01 2024 | 0.73559 | -0.09222 | -11.14% | 0.82222 | 0.8342 | 0.71286 | 922,627.00 |
| Mar 31 2024 | 0.82781 | 0.00152 | 0.18% | 0.82075 | 0.8722 | 0.75505 | 563,271.00 |
| Mar 30 2024 | 0.82629 | 0.104 | 14.40% | 0.7319 | 0.848 | 0.6859 | 761,461.00 |
| Mar 29 2024 | 0.72229 | -0.10921 | -13.13% | 0.8238 | 0.829 | 0.694174 | 870,779.00 |
| Mar 28 2024 | 0.8315 | -0.06327 | -7.07% | 0.90541 | 0.93473 | 0.8063 | 906,415.00 |
| Mar 27 2024 | 0.89477 | 0.20428 | 29.58% | 0.6665 | 0.93016 | 0.6553 | 1,211,707.00 |
| Mar 26 2024 | 0.69049 | 0.00959 | 1.41% | 0.732087 | 0.7449 | 0.558 | 1,315,858.00 |
| Mar 25 2024 | 0.6809 | 0.1551 | 29.50% | 0.5213 | 0.700 | 0.5101 | 1,473,989.00 |
| Mar 24 2024 | 0.5258 | -0.037 | -6.57% | 0.55366 | 0.57749 | 0.503 | 1,007,812.00 |
| Mar 23 2024 | 0.5628 | 0.04542 | 8.78% | 0.5047 | 0.59332 | 0.461 | 1,454,240.00 |
| Mar 22 2024 | 0.51738 | 0.072735 | 16.36% | 0.4446 | 0.518621 | 0.390 | 1,940,985.00 |
| Mar 21 2024 | 0.444645 | 0.093075 | 26.47% | 0.3517 | 0.5471 | 0.341 | 1,964,232.00 |
| Mar 20 2024 | 0.35157 | 0.08017 | 29.54% | 0.2758 | 0.35431 | 0.27421 | 1,353,923.00 |
| Mar 19 2024 | 0.2714 | -0.00664 | -2.39% | 0.2777 | 0.3333 | 0.26675 | 1,475,274.00 |
| Mar 18 2024 | 0.27804 | -0.02769 | -9.06% | 0.3096 | 0.31306 | 0.27606 | 2,486,718.00 |
| Mar 17 2024 | 0.30573 | 0.012531 | 4.27% | 0.29691 | 0.3204 | 0.276598 | 1,175,199.00 |
| Mar 16 2024 | 0.293199 | -0.015231 | -4.94% | 0.3122 | 0.3285 | 0.2926 | 1,206,069.00 |
| Mar 15 2024 | 0.30843 | -0.03107 | -9.15% | 0.3382 | 0.3415 | 0.2946 | 2,318,975.00 |
| Mar 14 2024 | 0.3395 | -0.0057 | -1.65% | 0.35119 | 0.3583 | 0.32981 | 986,555.00 |
| Mar 13 2024 | 0.3452 | -0.0097 | -2.73% | 0.35243 | 0.3776 | 0.3409 | 1,253,001.00 |
| Mar 12 2024 | 0.3549 | -0.0282 | -7.36% | 0.38059 | 0.3886 | 0.34608 | 1,197,648.00 |
| Mar 11 2024 | 0.3831 | 0.0121 | 3.26% | 0.3741 | 0.4093 | 0.3511 | 2,115,246.00 |
| Mar 10 2024 | 0.371 | -0.03121 | -7.76% | 0.4007 | 0.42335 | 0.36147 | 1,135,490.00 |
| Mar 09 2024 | 0.40221 | 0.04361 | 12.16% | 0.3586 | 0.4168 | 0.3527 | 1,367,920.00 |
| Mar 08 2024 | 0.3586 | 0.01116 | 3.21% | 0.3485 | 0.3668 | 0.32806 | 1,201,007.00 |
| Mar 07 2024 | 0.34744 | -0.02916 | -7.74% | 0.3757 | 0.3763 | 0.3379 | 1,089,090.00 |
| Mar 06 2024 | 0.3766 | 0.0247 | 7.02% | 0.3669 | 0.38711 | 0.340 | 1,051,022.00 |
| Mar 05 2024 | 0.3519 | -0.061 | -14.77% | 0.407 | 0.4258 | 0.31728 | 1,367,502.00 |
| Mar 04 2024 | 0.4129 | 0.0472 | 12.91% | 0.3739 | 0.4486 | 0.3451 | 1,952,730.00 |
| Mar 03 2024 | 0.3657 | -0.01798 | -4.69% | 0.3854 | 0.39439 | 0.333 | 1,137,847.00 |
| Mar 02 2024 | 0.38368 | 0.06398 | 20.01% | 0.3238 | 0.4201 | 0.314 | 1,254,783.00 |
| Mar 01 2024 | 0.3197 | 0.036 | 12.69% | 0.28386 | 0.3269 | 0.26821 | 1,214,129.00 |
