OTC Markets OTCPK - Delayed Quote USD

Focus Impact BH3 Acquisition Company (BHAC)

Compare
10.23 +0.01 (+0.10%)
At close: January 3 at 10:43:12 AM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 3, 2025 10.23 10.23 10.23 10.23 10.23 400
Jan 2, 2025 10.22 10.22 10.22 10.22 10.22 -
Dec 31, 2024 10.22 10.22 10.22 10.22 10.22 400
Dec 30, 2024 10.69 10.69 10.69 10.69 10.69 -
Dec 27, 2024 10.69 10.69 10.69 10.69 10.69 -
Dec 26, 2024 10.69 10.69 10.69 10.69 10.69 -
Dec 24, 2024 10.69 10.69 10.69 10.69 10.69 -
Dec 23, 2024 10.69 10.69 10.69 10.69 10.69 -
Dec 20, 2024 10.22 10.69 10.22 10.69 10.69 500
Dec 19, 2024 10.69 10.69 10.69 10.69 10.69 100
Dec 18, 2024 10.22 10.22 10.22 10.22 10.22 -
Dec 17, 2024 10.22 10.22 10.22 10.22 10.22 600
Dec 16, 2024 10.31 10.31 10.31 10.31 10.31 -
Dec 13, 2024 10.31 10.31 10.31 10.31 10.31 -
Dec 12, 2024 10.31 10.31 10.31 10.31 10.31 -
Dec 11, 2024 10.31 10.31 10.31 10.31 10.31 -
Dec 10, 2024 10.31 10.31 10.31 10.31 10.31 -
Dec 9, 2024 10.31 10.31 10.31 10.31 10.31 -
Dec 6, 2024 10.31 10.31 10.31 10.31 10.31 -
Dec 5, 2024 10.31 10.31 10.31 10.31 10.31 -
Dec 4, 2024 10.31 10.31 10.31 10.31 10.31 -
Dec 3, 2024 10.34 10.34 10.31 10.31 10.31 16,600
Dec 2, 2024 10.34 10.34 10.34 10.34 10.34 200
Nov 29, 2024 10.41 10.41 10.41 10.41 10.41 -
Nov 27, 2024 10.41 10.41 10.41 10.41 10.41 -
Nov 26, 2024 10.41 10.41 10.41 10.41 10.41 -
Nov 25, 2024 10.41 10.41 10.41 10.41 10.41 -
Nov 22, 2024 10.41 10.41 10.41 10.41 10.41 -
Nov 21, 2024 10.41 10.41 10.41 10.41 10.41 -
Nov 20, 2024 10.41 10.41 10.41 10.41 10.41 -
Nov 19, 2024 10.41 10.41 10.41 10.41 10.41 -
Nov 18, 2024 10.41 10.41 10.41 10.41 10.41 -
Nov 15, 2024 10.41 10.41 10.41 10.41 10.41 -
Nov 14, 2024 10.41 10.41 10.41 10.41 10.41 -
Nov 13, 2024 10.41 10.41 10.41 10.41 10.41 -
Nov 12, 2024 10.41 10.41 10.41 10.41 10.41 -
Nov 11, 2024 10.41 10.41 10.41 10.41 10.41 -
Nov 8, 2024 10.41 10.41 10.41 10.41 10.41 -
Nov 7, 2024 10.41 10.41 10.41 10.41 10.41 -
Nov 6, 2024 10.41 10.41 10.41 10.41 10.41 -
Nov 5, 2024 10.41 10.41 10.41 10.41 10.41 -
Nov 4, 2024 10.41 10.41 10.41 10.41 10.41 -
Nov 1, 2024 10.41 10.41 10.41 10.41 10.41 -
Oct 31, 2024 10.41 10.41 10.41 10.41 10.41 -
Oct 30, 2024 10.41 10.41 10.41 10.41 10.41 -
Oct 29, 2024 10.41 10.41 10.41 10.41 10.41 -
Oct 28, 2024 10.41 10.41 10.41 10.41 10.41 300
Oct 25, 2024 10.69 10.69 10.69 10.69 10.69 -
Oct 24, 2024 10.69 10.69 10.69 10.69 10.69 -
Oct 23, 2024 10.68 10.69 10.68 10.69 10.69 400
Oct 22, 2024 10.68 10.68 10.38 10.38 10.38 900
Oct 21, 2024 10.35 10.35 10.35 10.35 10.35 -
Oct 18, 2024 10.49 10.59 10.34 10.35 10.35 1,500
Oct 17, 2024 10.32 10.33 10.32 10.32 10.32 10,000
Oct 16, 2024 10.45 10.45 10.32 10.32 10.32 2,900
Oct 15, 2024 10.60 10.60 10.00 10.00 10.00 9,000
Oct 14, 2024 10.55 10.55 10.55 10.55 10.55 -
Oct 11, 2024 10.55 10.55 10.55 10.55 10.55 -
Oct 10, 2024 10.55 10.55 10.55 10.55 10.55 -
Oct 9, 2024 10.55 10.55 10.55 10.55 10.55 600
Oct 8, 2024 10.55 10.55 10.55 10.55 10.55 -
Oct 7, 2024 10.55 10.55 10.55 10.55 10.55 100
Oct 4, 2024 10.52 10.52 10.52 10.52 10.52 -
Oct 3, 2024 10.52 10.52 10.52 10.52 10.52 -
Oct 2, 2024 10.52 10.52 10.52 10.52 10.52 -
Oct 1, 2024 10.52 10.52 10.52 10.52 10.52 100
Sep 30, 2024 10.55 10.55 10.52 10.52 10.52 300
Sep 27, 2024 10.54 10.54 10.54 10.54 10.54 -
Sep 26, 2024 10.54 10.54 10.54 10.54 10.54 -
Sep 25, 2024 10.54 10.54 10.54 10.54 10.54 100
Sep 24, 2024 10.50 10.50 10.50 10.50 10.50 900
Sep 23, 2024 10.50 10.50 10.50 10.50 10.50 -
Sep 20, 2024 10.50 10.50 10.50 10.50 10.50 -
Sep 19, 2024 10.50 10.50 10.50 10.50 10.50 -
Sep 18, 2024 10.42 10.60 10.42 10.50 10.50 7,200
Sep 17, 2024 10.44 10.44 10.44 10.44 10.44 100
Sep 16, 2024 10.55 10.55 10.55 10.55 10.55 -
Sep 13, 2024 10.55 10.55 10.55 10.55 10.55 -
Sep 12, 2024 10.55 10.55 10.55 10.55 10.55 -
Sep 11, 2024 10.55 10.55 10.55 10.55 10.55 -
Sep 10, 2024 10.55 10.55 10.55 10.55 10.55 -
Sep 9, 2024 10.55 10.55 10.55 10.55 10.55 100
Sep 6, 2024 10.55 10.55 10.55 10.55 10.55 -
Sep 5, 2024 10.60 10.60 10.50 10.55 10.55 2,100
Sep 4, 2024 10.57 10.60 10.11 10.60 10.60 13,200
Sep 3, 2024 10.65 10.67 10.55 10.57 10.57 7,700
Aug 30, 2024 10.73 10.73 10.65 10.66 10.66 1,200
Aug 29, 2024 10.65 10.72 10.65 10.72 10.72 3,400
Aug 28, 2024 10.68 10.68 10.68 10.68 10.68 -
Aug 27, 2024 10.68 10.68 10.68 10.68 10.68 -
Aug 26, 2024 10.68 10.68 10.68 10.68 10.68 -
Aug 23, 2024 10.68 10.68 10.68 10.68 10.68 100
Aug 22, 2024 10.75 10.92 10.70 10.73 10.73 73,800
Aug 21, 2024 10.69 10.69 10.65 10.65 10.65 4,000
Aug 20, 2024 10.98 10.98 10.98 10.98 10.98 -
Aug 19, 2024 10.89 11.00 10.89 10.98 10.98 600
Aug 16, 2024 10.99 10.99 10.99 10.99 10.99 100
Aug 15, 2024 10.99 10.99 10.99 10.99 10.99 -
Aug 14, 2024 10.97 11.00 10.97 10.99 10.99 3,300
Aug 13, 2024 11.00 11.00 10.83 10.97 10.97 26,000
Aug 12, 2024 11.00 11.04 10.67 10.96 10.96 23,600
Aug 9, 2024 11.00 11.00 11.00 11.00 11.00 -
Aug 8, 2024 11.00 11.00 11.00 11.00 11.00 -
Aug 7, 2024 11.40 11.75 10.98 11.00 11.00 4,700
Aug 6, 2024 11.43 11.44 10.99 11.00 11.00 8,100
Aug 5, 2024 11.28 11.28 11.28 11.28 11.28 100
Aug 2, 2024 11.19 11.50 11.10 11.45 11.45 2,200
Aug 1, 2024 12.12 12.48 11.49 11.49 11.49 6,300
Jul 31, 2024 10.80 12.80 10.80 11.64 11.64 10,500
Jul 30, 2024 12.76 12.76 10.65 11.10 11.10 159,600
Jul 29, 2024 10.70 11.76 10.65 11.76 11.76 151,600
Jul 26, 2024 10.66 10.66 10.66 10.66 10.66 -
Jul 25, 2024 10.66 10.66 10.66 10.66 10.66 1,100
Jul 24, 2024 10.60 10.70 10.60 10.66 10.66 5,400
Jul 23, 2024 10.60 10.60 10.60 10.60 10.60 600
Jul 22, 2024 10.59 10.60 10.55 10.59 10.59 4,500
Jul 19, 2024 10.64 10.64 10.64 10.64 10.64 -
Jul 18, 2024 10.65 10.65 10.64 10.64 10.64 3,600
Jul 17, 2024 10.61 10.61 10.61 10.61 10.61 1,000
Jul 16, 2024 10.59 10.61 10.54 10.61 10.61 75,100
Jul 15, 2024 10.80 10.80 10.80 10.80 10.80 3,000
Jul 12, 2024 10.76 10.76 10.76 10.76 10.76 -
Jul 11, 2024 10.76 10.76 10.76 10.76 10.76 -
Jul 10, 2024 10.76 10.76 10.76 10.76 10.76 -
Jul 9, 2024 10.76 10.76 10.76 10.76 10.76 300
Jul 8, 2024 10.78 10.78 10.76 10.76 10.76 1,300
Jul 5, 2024 10.82 10.82 10.78 10.78 10.78 17,300
Jul 3, 2024 10.78 10.78 10.78 10.78 10.78 -
Jul 2, 2024 10.72 10.78 10.66 10.78 10.78 48,800
Jul 1, 2024 10.65 10.71 10.65 10.71 10.71 2,100
Jun 28, 2024 10.70 10.70 10.70 10.70 10.70 1,500
Jun 27, 2024 10.70 10.75 10.66 10.73 10.73 5,200
Jun 26, 2024 10.64 10.68 10.62 10.68 10.68 15,000
Jun 25, 2024 10.62 10.62 10.62 10.62 10.62 100
Jun 24, 2024 10.60 10.62 10.60 10.62 10.62 55,400
Jun 21, 2024 10.59 10.59 10.58 10.58 10.58 7,600
Jun 20, 2024 10.65 10.65 10.65 10.65 10.65 -
Jun 18, 2024 10.64 10.65 10.64 10.65 10.65 1,200
Jun 17, 2024 10.60 10.60 10.60 10.60 10.60 -
Jun 14, 2024 10.60 10.60 10.60 10.60 10.60 -
Jun 13, 2024 10.60 10.60 10.60 10.60 10.60 16,000
Jun 12, 2024 10.59 10.59 10.59 10.59 10.59 100
Jun 11, 2024 10.58 10.58 10.58 10.58 10.58 -
Jun 10, 2024 10.58 10.58 10.58 10.58 10.58 -
Jun 7, 2024 10.58 10.58 10.58 10.58 10.58 -
Jun 6, 2024 10.58 10.58 10.58 10.58 10.58 -
Jun 5, 2024 10.58 10.58 10.58 10.58 10.58 -
Jun 4, 2024 10.57 10.59 10.57 10.58 10.58 15,600
Jun 3, 2024 10.58 10.59 10.58 10.58 10.58 4,500
May 31, 2024 10.59 10.59 10.59 10.59 10.59 -
May 30, 2024 10.59 10.59 10.59 10.59 10.59 300
May 29, 2024 10.60 10.60 10.60 10.60 10.60 200
May 28, 2024 10.58 10.58 10.57 10.58 10.58 1,800
May 24, 2024 10.57 10.57 10.57 10.57 10.57 10,900
May 23, 2024 10.57 10.57 10.56 10.56 10.56 5,200
May 22, 2024 10.56 10.56 10.56 10.56 10.56 100
May 21, 2024 10.56 10.56 10.56 10.56 10.56 300
May 20, 2024 10.58 10.58 10.58 10.58 10.58 500
May 17, 2024 10.57 10.57 10.57 10.57 10.57 -
May 16, 2024 10.57 10.57 10.57 10.57 10.57 2,600
May 15, 2024 10.58 10.58 10.58 10.58 10.58 -
May 14, 2024 10.58 10.58 10.58 10.58 10.58 -
May 13, 2024 10.58 10.58 10.58 10.58 10.58 500
May 10, 2024 10.58 10.58 10.58 10.58 10.58 51,200
May 9, 2024 10.58 10.58 10.58 10.58 10.58 -
May 8, 2024 10.58 10.58 10.58 10.58 10.58 4,700
May 7, 2024 10.60 10.60 10.55 10.55 10.55 900
May 6, 2024 10.56 10.56 10.56 10.56 10.56 -
May 3, 2024 10.56 10.56 10.56 10.56 10.56 -
May 2, 2024 10.56 10.56 10.56 10.56 10.56 100
May 1, 2024 10.57 10.57 10.57 10.57 10.57 -
Apr 30, 2024 10.58 10.58 10.57 10.57 10.57 200
Apr 29, 2024 10.57 10.60 10.50 10.58 10.58 54,000
Apr 26, 2024 10.58 10.58 10.58 10.58 10.58 5,000
Apr 25, 2024 10.54 10.54 10.54 10.54 10.54 500
Apr 24, 2024 10.54 10.54 10.52 10.52 10.52 600
Apr 23, 2024 10.55 10.55 10.55 10.55 10.55 6,500
Apr 22, 2024 10.54 10.54 10.54 10.54 10.54 -
Apr 19, 2024 10.55 10.55 10.54 10.54 10.54 500
Apr 18, 2024 10.51 10.52 10.51 10.52 10.52 6,600
Apr 17, 2024 10.52 10.52 10.52 10.52 10.52 -
Apr 16, 2024 10.52 10.52 10.52 10.52 10.52 100
Apr 15, 2024 10.52 10.52 10.50 10.51 10.51 29,300
Apr 12, 2024 10.50 10.52 10.50 10.50 10.50 52,000
Apr 11, 2024 10.50 10.55 10.49 10.49 10.49 8,200
Apr 10, 2024 10.55 10.55 10.55 10.55 10.55 100
Apr 9, 2024 10.54 10.54 10.50 10.50 10.50 2,000
Apr 8, 2024 10.50 10.55 10.50 10.55 10.55 200
Apr 5, 2024 10.50 10.50 10.50 10.50 10.50 200
Apr 4, 2024 10.50 10.50 10.49 10.50 10.50 2,700
Apr 3, 2024 10.50 10.50 10.48 10.48 10.48 400
Apr 2, 2024 10.48 10.48 10.48 10.48 10.48 100
Apr 1, 2024 10.49 10.50 10.49 10.50 10.50 300
Mar 28, 2024 10.48 10.50 10.48 10.50 10.50 1,300
Mar 27, 2024 10.49 10.50 10.49 10.50 10.50 400
Mar 26, 2024 10.49 10.50 10.49 10.50 10.50 1,400
Mar 25, 2024 10.48 10.49 10.48 10.49 10.49 55,100
Mar 22, 2024 10.47 10.47 10.47 10.47 10.47 -
Mar 21, 2024 10.46 10.48 10.46 10.47 10.47 700
Mar 20, 2024 10.46 10.48 10.46 10.48 10.48 700
Mar 19, 2024 10.48 10.48 10.48 10.48 10.48 100
Mar 18, 2024 10.48 10.48 10.47 10.47 10.47 30,100
Mar 15, 2024 10.47 10.47 10.47 10.47 10.47 1,800
Mar 14, 2024 10.47 10.47 10.47 10.47 10.47 1,800
Mar 13, 2024 10.48 10.48 10.47 10.47 10.47 3,500
Mar 12, 2024 10.47 10.48 10.47 10.47 10.47 4,400
Mar 11, 2024 10.48 10.48 10.48 10.48 10.48 300
Mar 8, 2024 10.47 10.48 10.47 10.48 10.48 8,400
Mar 7, 2024 10.47 10.47 10.47 10.47 10.47 25,300
Mar 6, 2024 10.46 10.47 10.45 10.46 10.46 17,000
Mar 5, 2024 10.45 10.45 10.45 10.45 10.45 4,000
Mar 4, 2024 10.43 10.46 10.43 10.46 10.46 300
Mar 1, 2024 10.43 10.46 10.43 10.46 10.46 1,700
Feb 29, 2024 10.42 10.46 10.42 10.46 10.46 14,400
Feb 28, 2024 10.43 10.46 10.43 10.46 10.46 300
Feb 27, 2024 10.45 10.46 10.44 10.44 10.44 101,900
Feb 26, 2024 10.44 10.44 10.44 10.44 10.44 3,800
Feb 23, 2024 10.45 10.45 10.45 10.45 10.45 100
Feb 22, 2024 10.44 10.45 10.44 10.45 10.45 18,800
Feb 21, 2024 10.42 10.44 10.42 10.44 10.44 7,400
Feb 20, 2024 10.42 10.44 10.42 10.44 10.44 1,100
Feb 16, 2024 10.44 10.44 10.44 10.44 10.44 13,600
Feb 15, 2024 10.44 10.44 10.44 10.44 10.44 100
Feb 14, 2024 10.43 10.43 10.42 10.42 10.42 13,800
Feb 13, 2024 10.46 10.46 10.42 10.43 10.43 31,900
Feb 12, 2024 10.46 10.46 10.43 10.44 10.44 16,900
Feb 9, 2024 10.45 10.45 10.44 10.44 10.44 20,600
Feb 8, 2024 10.45 10.45 10.44 10.45 10.45 168,600
Feb 7, 2024 10.45 10.45 10.45 10.45 10.45 28,100
Feb 6, 2024 10.45 10.45 10.45 10.45 10.45 1,100
Feb 5, 2024 10.48 10.48 10.45 10.46 10.46 180,100
Feb 2, 2024 10.46 10.46 10.46 10.46 10.46 -
Feb 1, 2024 10.46 10.46 10.46 10.46 10.46 500
Jan 31, 2024 10.45 10.45 10.44 10.44 10.44 2,000
Jan 30, 2024 10.44 10.45 10.44 10.45 10.45 8,400
Jan 29, 2024 10.44 10.44 10.44 10.44 10.44 -
Jan 26, 2024 10.44 10.44 10.44 10.44 10.44 200
Jan 25, 2024 10.44 10.44 10.44 10.44 10.44 600
Jan 24, 2024 10.44 10.44 10.44 10.44 10.44 2,600
Jan 23, 2024 10.43 10.43 10.43 10.43 10.43 -
Jan 22, 2024 10.43 10.43 10.43 10.43 10.43 3,000
Jan 19, 2024 10.42 10.42 10.42 10.42 10.42 4,100
Jan 18, 2024 10.43 10.43 10.43 10.43 10.43 -
Jan 17, 2024 10.42 10.43 10.42 10.43 10.43 1,900
Jan 16, 2024 10.42 10.42 10.42 10.42 10.42 300
Jan 12, 2024 10.39 10.42 10.39 10.41 10.41 32,800
Jan 11, 2024 10.40 10.42 10.40 10.42 10.42 400
Jan 10, 2024 10.40 10.40 10.39 10.39 10.39 23,300
Jan 9, 2024 10.43 10.43 10.43 10.43 10.43 -
Jan 8, 2024 10.43 10.43 10.43 10.43 10.43 -
Jan 5, 2024 10.43 10.43 10.43 10.43 10.43 100
Jan 4, 2024 10.45 10.45 10.40 10.40 10.40 45,600

Related Tickers

IVCA Investcorp AI Acquisition Corp.
11.84
+0.30%
 
IXAQF
11.55
0.00%
 
CITEW Cartica Acquisition Corp
0.2800
-5.72%
 
BYNO byNordic Acquisition Corporation
11.44
+0.18%
 
PLMJ Plum Acquisition Corp. III
11.15
-0.09%
 
KVAC Keen Vision Acquisition Corporation
10.98
0.00%
 
EVGR Evergreen Corporation
11.90
0.00%
 
WLAC Willow Lane Acquisition Corp.
9.89
+0.20%
 
CLBR Colombier Acquisition Corp. II
11.79
-0.08%