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, 2012 0.3000 0.3100 0.2810 0.2810 118,404 -0.05(-14.85%)
May 30, 2012 0.3000 0.3349 0.2750 0.3300 53,659 +0.03(+10.00%)
May 29, 2012 0.2800 0.3100 0.2800 0.3000 235,308 +0.00(+0.00%)
May 25, 2012 0.2800 0.3000 0.2510 0.3000 60,797 +0.02(+7.14%)
May 24, 2012 0.2510 0.2900 0.2510 0.2800 100,546 +0.01(+5.03%)
May 23, 2012 0.3500 0.3500 0.2510 0.2666 164,252 -0.02(-8.07%)
May 22, 2012 0.4700 0.4700 0.2550 0.2900 527,745 +0.04(+16.00%)
May 21, 2012 0.2850 0.3100 0.2300 0.2500 883,372 -0.05(-16.67%)
May 18, 2012 0.2900 0.3400 0.2900 0.3000 184,483 +0.00(+0.00%)
May 17, 2012 0.3350 0.3680 0.3000 0.3000 540,917 -0.08(-21.05%)
May 16, 2012 0.4000 0.4500 0.3020 0.3800 208,770 -0.02(-5.00%)
May 15, 2012 0.3950 0.4100 0.3600 0.4000 363,428 -0.01(-3.61%)
May 14, 2012 0.3600 0.4800 0.3600 0.4150 134,726 +0.01(+3.75%)
May 11, 2012 0.4600 0.4850 0.4000 0.4000 169,737 -0.07(-14.89%)
May 10, 2012 0.4900 0.5180 0.4700 0.4700 68,625 -0.02(-4.08%)
May 09, 2012 0.5000 0.5000 0.4500 0.4900 69,492 -0.01(-2.00%)
May 08, 2012 0.4300 0.5000 0.4300 0.5000 53,511 +0.03(+6.38%)
May 07, 2012 0.5100 0.5400 0.4300 0.4700 159,621 +0.01(+2.15%)
May 04, 2012 0.5000 0.5900 0.4600 0.4601 165,686 +0.00(+0.02%)
May 03, 2012 0.4600 0.4600 0.4000 0.4600 102,912 +0.02(+3.37%)
May 02, 2012 0.5600 0.5800 0.4410 0.4450 190,403 -0.14(-23.33%)
May 01, 2012 0.5900 0.5900 0.4850 0.5804 275,750 -0.02(-3.27%)
Apr 30, 2012 0.4500 0.6200 0.4500 0.6000 397,200 +0.17(+38.89%)
Apr 27, 2012 0.4400 0.4500 0.4000 0.4320 149,171 -0.01(-1.82%)
Apr 26, 2012 0.4500 0.4500 0.4000 0.4400 179,848 +0.04(+10.00%)
Apr 25, 2012 0.3500 0.4300 0.3500 0.4000 366,192 +0.06(+17.65%)
Apr 24, 2012 0.3300 0.3600 0.3300 0.3400 203,616 +0.01(+3.03%)
Apr 23, 2012 0.2310 0.3300 0.2310 0.3300 191,558 +0.08(+32.32%)
Apr 20, 2012 0.2645 0.2645 0.2400 0.2494 241,915 -0.01(-5.53%)
Apr 19, 2012 0.2640 0.2749 0.2350 0.2640 92,996 +0.01(+5.60%)
Apr 18, 2012 0.2800 0.2800 0.1900 0.2500 647,925 -0.04(-13.79%)
Apr 17, 2012 0.3000 0.3350 0.2800 0.2900 153,494 +0.01(+1.75%)
Apr 16, 2012 0.3000 0.3400 0.2700 0.2850 91,793 -0.02(-5.00%)
Apr 13, 2012 0.3000 0.3230 0.3000 0.3000 120,165 -0.01(-3.23%)
Apr 12, 2012 0.3000 0.3500 0.2900 0.3100 305,669 -0.01(-3.13%)
Apr 11, 2012 0.3000 0.3200 0.2860 0.3200 118,620 +0.02(+6.67%)
Apr 10, 2012 0.2800 0.3200 0.2800 0.3000 120,046 +0.02(+7.14%)
Apr 09, 2012 0.3110 0.3500 0.2600 0.2800 163,470 -0.05(-15.15%)
Apr 05, 2012 0.3110 0.3300 0.3000 0.3300 318,468 +0.00(+0.00%)
Apr 04, 2012 0.3500 0.3800 0.3100 0.3300 323,198 -0.05(-13.16%)
Apr 03, 2012 0.4000 0.4000 0.3400 0.3800 337,637 -0.02(-5.00%)
Apr 02, 2012 0.3900 0.4300 0.3800 0.4000 135,739 -0.01(-2.44%)
Mar 30, 2012 0.4000 0.4100 0.3800 0.4100 96,830 +0.01(+2.50%)
Mar 29, 2012 0.3700 0.4080 0.3520 0.4000 21,872 -0.01(-2.44%)
Mar 28, 2012 0.4100 0.4100 0.3700 0.4100 101,313 +0.00(+0.00%)
Mar 27, 2012 0.4000 0.4400 0.3890 0.4100 275,909 -0.03(-6.82%)
Mar 26, 2012 0.4400 0.4500 0.4000 0.4400 121,057 +0.00(+0.00%)
Mar 23, 2012 0.4500 0.4500 0.3700 0.4400 158,100 +0.04(+10.00%)
Mar 22, 2012 0.3900 0.4400 0.3800 0.4000 135,850 +0.01(+2.56%)
Mar 21, 2012 0.4000 0.5000 0.3600 0.3900 714,598 +0.00(+0.00%)
Mar 20, 2012 0.4500 0.4500 0.3800 0.3900 306,004 -0.06(-13.33%)
Mar 19, 2012 0.4600 0.4600 0.4000 0.4500 388,744 -0.01(-2.17%)
Mar 16, 2012 0.4800 0.4800 0.4220 0.4600 462,196 -0.03(-6.12%)
Mar 15, 2012 0.5700 0.5700 0.4800 0.4900 209,755 -0.04(-7.55%)
Mar 14, 2012 0.5800 0.5800 0.4900 0.5300 438,529 -0.06(-10.17%)
Mar 13, 2012 0.6000 0.6000 0.5510 0.5900 191,146 -0.01(-1.67%)
Mar 12, 2012 0.6000 0.6400 0.5820 0.6000 98,227 +0.00(+0.00%)
Mar 09, 2012 0.6700 0.6800 0.5820 0.6000 144,315 -0.07(-10.45%)
Mar 08, 2012 0.7500 0.7500 0.6000 0.6700 181,855 +0.07(+11.67%)
Mar 07, 2012 0.5700 0.6500 0.5500 0.6000 368,682 +0.03(+5.26%)
Mar 06, 2012 0.5650 0.5900 0.5600 0.5700 273,743 -0.02(-3.39%)
Mar 05, 2012 0.6000 0.6400 0.5650 0.5900 480,990 -0.01(-1.67%)
Mar 02, 2012 0.6100 0.6700 0.5850 0.6000 119,350 -0.01(-1.64%)
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.