Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bourque Industries Inc (OP: BORK )

0.0001 UNCHANGED
Last Price Updated: 12:10 PM EDT, Mar 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 0.0023 0.0023 0.0023 0.0023 3,290 -0.00(-42.50%)
May 30, 2018 0.0035 0.0040 0.0023 0.0040 229,870 +0.00(+2.56%)
May 29, 2018 0.0022 0.0039 0.0022 0.0039 12,395 +0.00(+11.43%)
May 18, 2018 0.0035 0.0035 0.0035 0 +0.00(+0.00%)
May 17, 2018 0.0035 0.0035 0.0035 0.0035 100,000 +0.00(+66.67%)
May 16, 2018 0.0021 0.0021 0.0021 0.0021 33,525 -0.00(-40.00%)
May 14, 2018 0.0035 0.0035 0.0035 0 +0.00(+75.00%)
May 11, 2018 0.0020 0.0020 0.0020 0.0020 153,900 +0.00(+0.00%)
May 10, 2018 0.0020 0.0020 0.0020 0.0020 3,200 +0.00(+0.00%)
May 09, 2018 0.0020 0.0031 0.0020 0.0020 186,756 -0.00(-36.51%)
May 08, 2018 0.0020 0.0044 0.0020 0.0032 273,812 -0.00(-17.65%)
May 07, 2018 0.0026 0.0044 0.0017 0.0038 490,416 -0.00(-23.50%)
May 02, 2018 0.0050 0.0050 0.0050 5 +0.00(+85.19%)
May 01, 2018 0.0040 0.0050 0.0027 0.0027 326,820 -0.00(-32.50%)
Apr 30, 2018 0.0025 0.0040 0.0025 0.0040 42,065 +0.00(+0.00%)
Apr 27, 2018 0.0039 0.0040 0.0039 0.0040 100,000 +0.00(+60.00%)
Apr 26, 2018 0.0025 0.0025 0.0025 0.0025 201,763 -0.00(-37.50%)
Apr 25, 2018 0.0040 0.0040 0.0040 0.0040 105,000 +0.00(+60.00%)
Apr 24, 2018 0.0025 0.0025 0.0025 0.0025 1,800 -0.00(-37.50%)
Apr 20, 2018 0.0040 0.0040 0.0040 0 +0.00(+14.29%)
Apr 19, 2018 0.0035 0.0035 0.0035 0.0035 163,384 -0.00(-22.22%)
Apr 16, 2018 0.0045 0.0045 0.0045 0 +0.00(+2.27%)
Apr 13, 2018 0.0044 0.0044 0.0044 0.0044 86,088 +0.00(+25.71%)
Apr 12, 2018 0.0038 0.0038 0.0035 0.0035 65,760 +0.00(+40.00%)
Apr 11, 2018 0.0035 0.0035 0.0025 0.0025 579,608 +0.00(+0.00%)
Apr 10, 2018 0.0020 0.0026 0.0020 0.0025 8,555 +0.00(+4.17%)
Apr 09, 2018 0.0024 0.0027 0.0024 0.0024 214,300 +0.00(+0.00%)
Apr 06, 2018 0.0023 0.0024 0.0023 0.0024 51,667 +0.00(+20.00%)
Apr 05, 2018 0.0024 0.0024 0.0020 0.0020 160,000 +0.00(+0.00%)
Apr 03, 2018 0.0020 0.0020 0.0020 80 +0.00(+0.00%)
Apr 02, 2018 0.0020 0.0020 0.0020 0.0020 8,315 +0.00(+0.00%)
Mar 29, 2018 0.0020 0.0020 0.0020 0 +0.00(+0.00%)
Mar 28, 2018 0.0020 0.0020 0.0020 0.0020 4,808 -0.00(-20.79%)
Mar 27, 2018 0.0025 0.0025 0.0025 0.0025 10,000 +0.00(+26.25%)
Mar 26, 2018 0.0020 0.0020 0.0020 0.0020 101,300 -0.00(-20.79%)
Mar 23, 2018 0.0025 0.0025 0.0016 0.0025 310,035 -0.00(-6.48%)
Mar 22, 2018 0.0027 0.0027 0.0027 0.0027 177,053 -0.00(-18.18%)
Mar 20, 2018 0.0033 0.0033 0.0033 0 +0.00(+22.22%)
Mar 19, 2018 0.0027 0.0027 0.0027 0.0027 30,119 -0.00(-16.92%)
Mar 16, 2018 0.0032 0.0032 0.0032 0.0032 6,960 +0.00(+20.37%)
Mar 14, 2018 0.0027 0.0027 0.0027 0 +0.00(+0.00%)
Mar 12, 2018 0.0027 0.0027 0.0027 0 +0.00(+8.00%)
Mar 09, 2018 0.0026 0.0037 0.0022 0.0025 1,800,765 -0.00(-3.85%)
Mar 08, 2018 0.0026 0.0026 0.0026 0.0026 85,246 -0.00(-3.70%)
Mar 07, 2018 0.0030 0.0030 0.0026 0.0027 46,787 +0.00(+3.85%)
Mar 06, 2018 0.0026 0.0026 0.0026 0.0026 270,000 +0.00(+0.00%)
Mar 05, 2018 0.0025 0.0026 0.0025 0.0026 2,600 +0.00(+4.00%)
Mar 02, 2018 0.0028 0.0028 0.0025 0.0025 12,000 +0.00(+0.00%)
Mar 01, 2018 0.0025 0.0025 0.0025 0.0025 22,480 +0.00(+0.00%)
Feb 28, 2018 0.0027 0.0027 0.0025 0.0025 135,000 +0.00(+0.00%)
Feb 27, 2018 0.0022 0.0025 0.0022 0.0025 94,000 +0.00(+25.00%)
Feb 26, 2018 0.0029 0.0029 0.0016 0.0020 1,014,000 -0.00(-33.33%)
Feb 23, 2018 0.0036 0.0036 0.0030 0.0030 136,500 -0.00(-16.67%)
Feb 21, 2018 0.0036 0.0036 0.0036 0 +0.00(+24.14%)
Feb 16, 2018 0.0029 0.0029 0.0029 0 +0.00(+0.00%)
Feb 15, 2018 0.0031 0.0031 0.0029 0.0029 720 +0.00(+0.00%)
Feb 13, 2018 0.0029 0.0029 0.0029 2,462 +0.00(+0.00%)
Feb 12, 2018 0.0028 0.0029 0.0028 0.0029 1,500 -0.00(-6.45%)
Feb 08, 2018 0.0031 0.0031 0.0031 0 +0.00(+0.00%)
Feb 06, 2018 0.0031 0.0031 0.0031 0 -0.00(-12.68%)
Feb 05, 2018 0.0037 0.0037 0.0031 0.0036 139,770 +0.00(+8.80%)
Feb 02, 2018 0.0033 0.0033 0.0033 0.0033 6,000 +0.00(+0.00%)
Feb 01, 2018 0.0033 0.0033 0.0033 0.0033 525,000 -0.00(-1.12%)
Jan 31, 2018 0.0033 0.0033 0.0033 0.0033 35,000 +0.00(+0.00%)
Jan 30, 2018 0.0024 0.0034 0.0024 0.0033 546,000 +0.00(+37.50%)
Jan 29, 2018 0.0039 0.0039 0.0011 0.0024 3,860,000 -0.00(-38.46%)
Jan 26, 2018 0.0044 0.0044 0.0038 0.0039 9,200 +0.00(+2.63%)
Jan 25, 2018 0.0045 0.0045 0.0037 0.0038 178,018 -0.00(-15.56%)
Jan 24, 2018 0.0052 0.0052 0.0037 0.0045 212,000 -0.00(-10.00%)
Jan 23, 2018 0.0045 0.0070 0.0041 0.0050 260,556 +0.00(+11.11%)
Jan 19, 2018 0.0045 0.0045 0.0045 0 +0.00(+12.50%)
Jan 18, 2018 0.0080 0.0080 0.0025 0.0040 3,249,440 -0.00(-50.00%)
Jan 17, 2018 0.0080 0.0100 0.0080 0.0080 22,769 -0.00(-1.23%)
Jan 16, 2018 0.0070 0.0100 0.0050 0.0081 92,610 +0.00(+9.93%)
Jan 12, 2018 0.0074 0.0074 0.0074 0 +0.00(+5.26%)
Jan 11, 2018 0.0067 0.0090 0.0060 0.0070 103,779 +0.00(+27.27%)
Jan 10, 2018 0.0090 0.0090 0.0050 0.0055 1,432,499 -0.00(-38.89%)
Jan 09, 2018 0.0088 0.0090 0.0081 0.0090 81,461 +0.00(+2.62%)
Jan 08, 2018 0.0090 0.0090 0.0080 0.0088 15,019 +0.00(+4.72%)
Jan 05, 2018 0.0080 0.0090 0.0065 0.0084 304,100 +0.00(+4.69%)
Jan 04, 2018 0.0080 0.0150 0.0055 0.0080 303,213 +0.00(+6.67%)
Jan 03, 2018 0.0045 0.0076 0.0040 0.0075 1,014,730 +0.00(+66.67%)
Jan 02, 2018 0.0036 0.0045 0.0036 0.0045 546,245 +0.00(+25.00%)
Dec 29, 2017 0.0036 0.0036 0.0036 0 -0.00(-12.20%)
Dec 28, 2017 0.0035 0.0041 0.0035 0.0041 25,137 +0.00(+2.50%)
Dec 27, 2017 0.0036 0.0049 0.0036 0.0040 100,405 -0.00(-11.11%)
Dec 26, 2017 0.0045 0.0045 0.0045 0.0045 20,000 +0.00(+0.00%)
Dec 22, 2017 0.0045 0.0048 0.0045 0.0045 75,024 +0.00(+4.65%)
Dec 21, 2017 0.0042 0.0043 0.0040 0.0043 95,050 +0.00(+7.50%)
Dec 20, 2017 0.0032 0.0040 0.0032 0.0040 24,818 +0.00(+4.82%)
Dec 19, 2017 0.0040 0.0049 0.0032 0.0038 439,434 +0.00(+19.25%)
Dec 18, 2017 0.0031 0.0034 0.0031 0.0032 20,464 +0.00(+3.23%)
Dec 15, 2017 0.0030 0.0040 0.0030 0.0031 36,916 -0.00(-22.50%)
Dec 14, 2017 0.0030 0.0042 0.0030 0.0040 66,104 +0.00(+14.29%)
Dec 13, 2017 0.0030 0.0048 0.0030 0.0035 50,563 -0.00(-6.67%)
Dec 11, 2017 0.0037 0.0037 0.0037 0 -0.00(-23.47%)
Dec 08, 2017 0.0036 0.0049 0.0028 0.0049 128,230 +0.00(+22.50%)
Dec 07, 2017 0.0037 0.0040 0.0037 0.0040 42,000 +0.00(+11.11%)
Dec 06, 2017 0.0044 0.0049 0.0020 0.0036 601,141 -0.00(-18.18%)
Dec 05, 2017 0.0051 0.0053 0.0043 0.0044 369,850 -0.00(-20.00%)
Dec 01, 2017 0.0055 0.0055 0.0055 0 +0.00(+27.91%)
Nov 30, 2017 0.0046 0.0052 0.0028 0.0043 197,100 -0.00(-3.59%)
Nov 29, 2017 0.0040 0.0055 0.0040 0.0045 72,700 +0.00(+0.00%)
Nov 28, 2017 0.0030 0.0055 0.0028 0.0045 270,747 +0.00(+24.76%)
Nov 27, 2017 0.0025 0.0060 0.0025 0.0036 117,500 -0.00(-40.42%)
Nov 22, 2017 0.0060 0.0060 0.0060 0 +0.00(+17.65%)
Nov 21, 2017 0.0050 0.0051 0.0050 0.0051 30,284 -0.00(-15.00%)
Nov 20, 2017 0.0060 0.0060 0.0060 0.0060 81,000 +0.00(+0.00%)
Nov 17, 2017 0.0050 0.0059 0.0050 0.0060 114,111 +0.00(+20.00%)
Nov 16, 2017 0.0031 0.0054 0.0031 0.0050 46,308 -0.00(-13.34%)
Nov 15, 2017 0.0050 0.0060 0.0030 0.0058 249,270 -0.00(-5.80%)
Nov 14, 2017 0.0054 0.0061 0.0054 0.0061 2,720 +0.00(+0.00%)
Nov 13, 2017 0.0066 0.0066 0.0061 0.0061 55,000 -0.00(-9.93%)
Nov 10, 2017 0.0045 0.0070 0.0045 0.0068 41,270 +0.00(+60.76%)
Nov 09, 2017 0.0050 0.0050 0.0042 0.0042 100,825 -0.00(-0.94%)
Nov 08, 2017 0.0035 0.0045 0.0035 0.0043 29,314 -0.00(-5.11%)
Nov 07, 2017 0.0060 0.0060 0.0043 0.0045 959,000 -0.00(-35.71%)
Nov 06, 2017 0.0051 0.0070 0.0051 0.0070 151,039 +0.00(+0.00%)
Nov 03, 2017 0.0060 0.0070 0.0060 0.0070 27,152 +0.00(+16.67%)
Nov 02, 2017 0.0060 0.0060 0.0060 0.0060 1,733 +0.00(+0.00%)
Nov 01, 2017 0.0068 0.0070 0.0060 0.0060 113,700 -0.00(-11.76%)
Oct 30, 2017 0.0068 0.0068 0.0068 0 -0.00(-3.59%)
Oct 26, 2017 0.0071 0.0071 0.0071 0 +0.00(+2.22%)
Oct 25, 2017 0.0069 0.0069 0.0069 0.0069 50,000 +0.00(+1.37%)
Oct 24, 2017 0.0075 0.0075 0.0068 0.0068 279,346 +0.00(+13.45%)
Oct 20, 2017 0.0060 0.0060 0.0060 0 -0.00(-6.25%)
Oct 19, 2017 0.0065 0.0065 0.0063 0.0064 154,158 -0.00(-6.91%)
Oct 18, 2017 0.0070 0.0070 0.0069 0.0069 69,367 -0.00(-1.79%)
Oct 17, 2017 0.0075 0.0075 0.0070 0.0070 148,999 +0.00(+0.00%)
Oct 13, 2017 0.0070 0.0070 0.0070 0 -0.00(-12.50%)
Oct 12, 2017 0.0067 0.0080 0.0067 0.0080 13,000 +0.00(+14.29%)
Oct 11, 2017 0.0077 0.0077 0.0070 0.0070 457,892 -0.00(-6.67%)
Oct 10, 2017 0.0060 0.0075 0.0060 0.0075 446,092 -0.00(-0.21%)
Oct 09, 2017 0.0069 0.0077 0.0069 0.0075 128,500 +0.00(+31.19%)
Oct 05, 2017 0.0057 0.0057 0.0057 0 +0.00(+10.17%)
Oct 04, 2017 0.0052 0.0058 0.0052 0.0052 84,999 -0.00(-1.89%)
Oct 03, 2017 0.0051 0.0053 0.0051 0.0053 34,300 -0.00(-11.67%)
Sep 29, 2017 0.0060 0.0060 0.0060 0 +0.00(+0.00%)
Sep 28, 2017 0.0065 0.0065 0.0057 0.0060 192,000 -0.00(-22.08%)
Sep 27, 2017 0.0070 0.0083 0.0070 0.0077 42,050 -0.00(-7.78%)
Sep 26, 2017 0.0090 0.0090 0.0071 0.0083 47,000 -0.00(-7.22%)
Sep 22, 2017 0.0090 0.0090 0.0090 0 +0.00(+0.00%)
Sep 21, 2017 0.0090 0.0090 0.0090 0.0090 38,921 +0.00(+12.50%)
Sep 20, 2017 0.0069 0.0080 0.0067 0.0080 253,412 +0.00(+17.65%)
Sep 19, 2017 0.0076 0.0076 0.0065 0.0068 46,000 +0.00(+3.03%)
Sep 18, 2017 0.0068 0.0068 0.0066 0.0066 34,501 -0.00(-5.71%)
Sep 14, 2017 0.0070 0.0070 0.0070 0 -0.00(-4.11%)
Sep 13, 2017 0.0078 0.0078 0.0072 0.0073 13,768 +0.00(+4.29%)
Sep 12, 2017 0.0077 0.0077 0.0070 0.0070 2,500 +0.00(+0.00%)
Sep 11, 2017 0.0070 0.0070 0.0070 0.0070 200,000 -0.00(-12.50%)
Sep 08, 2017 0.0080 0.0080 0.0080 0.0080 49,100 +0.00(+0.00%)
Sep 07, 2017 0.0071 0.0091 0.0071 0.0080 55,484 -0.00(-15.79%)
Sep 06, 2017 0.0091 0.0095 0.0070 0.0095 178,299 +0.00(+4.40%)
Sep 01, 2017 0.0091 0.0091 0.0091 0 +0.00(+1.39%)
Aug 31, 2017 0.0086 0.0100 0.0070 0.0090 1,568,559 +0.00(+8.79%)
Aug 30, 2017 0.0086 0.0086 0.0072 0.0083 104,212 +0.00(+3.13%)
Aug 29, 2017 0.0090 0.0100 0.0072 0.0080 1,046,370 -0.00(-20.00%)
Aug 28, 2017 0.0080 0.0101 0.0080 0.0100 423,009 +0.00(+0.00%)
Aug 25, 2017 0.0080 0.0100 0.0080 0.0100 505,000 +0.00(+5.26%)
Aug 24, 2017 0.0095 0.0100 0.0095 0.0095 31,000 -0.00(-5.00%)
Aug 23, 2017 0.0099 0.0100 0.0099 0.0100 10,000 +0.00(+5.26%)
Aug 22, 2017 0.0095 0.0099 0.0095 0.0095 53,000 +0.00(+0.00%)
Aug 21, 2017 0.0080 0.0105 0.0078 0.0095 487,580 -0.00(-5.00%)
Aug 18, 2017 0.0099 0.0100 0.0078 0.0100 29,624 -0.00(-0.25%)
Aug 17, 2017 0.0100 0.0100 0.0100 0.0100 102,000 -0.00(-4.52%)
Aug 16, 2017 0.0100 0.0105 0.0085 0.0105 97,000 +0.00(+5.00%)
Aug 15, 2017 0.0100 0.0101 0.0100 0.0100 259,684 +0.00(+0.00%)
Aug 14, 2017 0.0100 0.0100 0.0100 0.0100 218,367 +0.00(+0.00%)
Aug 11, 2017 0.0095 0.0100 0.0095 0.0100 3,000 +0.00(+0.00%)
Aug 10, 2017 0.0090 0.0100 0.0090 0.0100 40,000 +0.00(+10.99%)
Aug 09, 2017 0.0090 0.0090 0.0090 0.0090 10,320 +0.00(+0.11%)
Aug 08, 2017 0.0089 0.0090 0.0089 0.0090 11,000 +0.00(+0.00%)
Aug 07, 2017 0.0090 0.0090 0.0090 0.0090 356,680 +0.00(+0.00%)
Aug 04, 2017 0.0086 0.0090 0.0086 0.0090 231,540 +0.00(+0.00%)
Aug 02, 2017 0.0090 0.0090 0.0090 0 -0.00(-10.00%)
Aug 01, 2017 0.0070 0.0100 0.0070 0.0100 260,600 +0.00(+0.00%)
Jul 31, 2017 0.0100 0.0100 0.0078 0.0100 42,280 +0.00(+1.01%)
Jul 28, 2017 0.0078 0.0100 0.0078 0.0099 118,805 -0.00(-1.00%)
Jul 27, 2017 0.0100 0.0100 0.0099 0.0100 199,057 +0.00(+0.00%)
Jul 26, 2017 0.0083 0.0100 0.0078 0.0100 1,800 +0.00(+1.01%)
Jul 25, 2017 0.0100 0.0100 0.0099 0.0099 34,949 +0.00(+0.00%)
Jul 24, 2017 0.0099 0.0099 0.0099 0.0099 10,200 +0.00(+0.00%)
Jul 20, 2017 0.0099 0.0099 0.0099 0 -0.00(-10.00%)
Jul 17, 2017 0.0110 0.0110 0.0110 0 +0.00(+15.79%)
Jul 14, 2017 0.0110 0.0110 0.0090 0.0095 232,816 -0.00(-13.64%)
Jul 13, 2017 0.0100 0.0110 0.0100 0.0110 93,900 +0.00(+15.79%)
Jul 12, 2017 0.0091 0.0095 0.0091 0.0095 11,000 +0.00(+5.56%)
Jul 11, 2017 0.0082 0.0090 0.0082 0.0090 130,000 +0.00(+20.00%)
Jul 10, 2017 0.0077 0.0110 0.0075 0.0075 227,525 -0.00(-20.21%)
Jul 07, 2017 0.0075 0.0094 0.0075 0.0094 26,400 -0.00(-1.05%)
Jul 06, 2017 0.0097 0.0097 0.0070 0.0095 311,767 -0.00(-1.58%)
Jul 05, 2017 0.0100 0.0100 0.0097 0.0097 130,000 +0.00(+6.08%)
Jul 03, 2017 0.0091 0.0091 0.0091 0.0091 1,000 +0.00(+1.11%)
Jun 30, 2017 0.0091 0.0091 0.0090 0.0090 26,400 -0.00(-6.49%)
Jun 29, 2017 0.0110 0.0110 0.0096 0.0096 78,500 -0.00(-12.50%)
Jun 28, 2017 0.0085 0.0110 0.0085 0.0110 18,000 +0.00(+2.33%)
Jun 27, 2017 0.0110 0.0110 0.0107 0.0107 62,550 +0.00(+25.94%)
Jun 26, 2017 0.0110 0.0110 0.0085 0.0085 12,671 -0.00(-22.40%)
Jun 23, 2017 0.0100 0.0110 0.0072 0.0110 415,168 +0.00(+10.00%)
Jun 22, 2017 0.0090 0.0100 0.0090 0.0100 7,416 +0.00(+17.65%)
Jun 21, 2017 0.0100 0.0100 0.0085 0.0085 100,000 -0.00(-15.84%)
Jun 20, 2017 0.0100 0.0101 0.0100 0.0101 115,030 +0.00(+1.00%)
Jun 19, 2017 0.0100 0.0110 0.0100 0.0100 24,551 -0.00(-6.98%)
Jun 16, 2017 0.0085 0.0107 0.0085 0.0107 41,753 -0.00(-1.38%)
Jun 15, 2017 0.0100 0.0109 0.0085 0.0109 611,225 +0.00(+11.79%)
Jun 14, 2017 0.0085 0.0097 0.0085 0.0097 9,450 -0.00(-2.50%)
Jun 13, 2017 0.0100 0.0120 0.0100 0.0100 170,000 +0.00(+5.26%)
Jun 12, 2017 0.0085 0.0110 0.0085 0.0095 435,358 +0.00(+18.75%)
Jun 09, 2017 0.0090 0.0100 0.0060 0.0080 2,071,687 -0.00(-17.95%)
Jun 08, 2017 0.0080 0.0097 0.0080 0.0097 32,000 -0.00(-18.07%)
Jun 07, 2017 0.0090 0.0119 0.0090 0.0119 120,000 +0.00(+48.75%)
Jun 06, 2017 0.0081 0.0125 0.0075 0.0080 96,834 -0.00(-35.48%)
Jun 05, 2017 0.0124 0.0124 0.0124 0.0124 63,000 +0.00(+0.00%)
Jun 02, 2017 0.0103 0.0124 0.0103 0.0124 70,000 -0.00(-3.88%)
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.