OTC Markets OTCPK - Delayed Quote USD

NAPC Defense, Inc. (BLIS)

0.0130

0.0000

(0.00%)

At close: January 14 at 3:10:24 PM EST

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 14, 2025	0.0130	0.0130	0.0111	0.0130	0.0130	308,958
Jan 13, 2025	0.0130	0.0130	0.0130	0.0130	0.0130	15,000
Jan 10, 2025	0.0150	0.0150	0.0131	0.0131	0.0131	105,300
Jan 8, 2025	0.0137	0.0140	0.0130	0.0130	0.0130	303,500
Jan 7, 2025	0.0131	0.0180	0.0105	0.0130	0.0130	719,500
Jan 6, 2025	0.0150	0.0190	0.0130	0.0170	0.0170	505,702
Jan 3, 2025	0.0149	0.0156	0.0120	0.0140	0.0140	379,694
Jan 2, 2025	0.0165	0.0166	0.0120	0.0130	0.0130	433,272
Dec 31, 2024	0.0115	0.0141	0.0103	0.0113	0.0113	981,005
Dec 30, 2024	0.0133	0.0133	0.0095	0.0095	0.0095	1,568,624
Dec 27, 2024	0.0109	0.0120	0.0102	0.0108	0.0108	193,653
Dec 26, 2024	0.0095	0.0098	0.0091	0.0098	0.0098	265,948
Dec 24, 2024	0.0095	0.0095	0.0093	0.0093	0.0093	11,603
Dec 23, 2024	0.0093	0.0095	0.0091	0.0091	0.0091	103,428
Dec 20, 2024	0.0100	0.0100	0.0093	0.0095	0.0095	425,000
Dec 19, 2024	0.0095	0.0100	0.0094	0.0100	0.0100	494,094
Dec 18, 2024	0.0102	0.0102	0.0085	0.0086	0.0086	700,373
Dec 17, 2024	0.0110	0.0110	0.0095	0.0100	0.0100	883,540
Dec 16, 2024	0.0110	0.0130	0.0108	0.0115	0.0115	1,073,519
Dec 13, 2024	0.0108	0.0118	0.0098	0.0102	0.0102	857,588
Dec 12, 2024	0.0098	0.0104	0.0097	0.0100	0.0100	588,896
Dec 11, 2024	0.0100	0.0100	0.0093	0.0098	0.0098	689,400
Dec 10, 2024	0.0118	0.0118	0.0093	0.0100	0.0100	210,000
Dec 9, 2024	0.0120	0.0120	0.0100	0.0100	0.0100	460,000
Dec 6, 2024	0.0100	0.0120	0.0092	0.0120	0.0120	1,011,000
Dec 5, 2024	0.0124	0.0124	0.0100	0.0100	0.0100	543,537
Dec 4, 2024	0.0110	0.0110	0.0090	0.0091	0.0091	820,016
Dec 3, 2024	0.0133	0.0133	0.0100	0.0120	0.0120	545,756
Dec 2, 2024	0.0149	0.0149	0.0077	0.0100	0.0100	422,527
Nov 29, 2024	0.0097	0.0133	0.0097	0.0133	0.0133	15,101
Nov 27, 2024	0.0097	0.0097	0.0088	0.0090	0.0090	102,400
Nov 26, 2024	0.0099	0.0099	0.0072	0.0097	0.0097	162,500
Nov 25, 2024	0.0100	0.0100	0.0050	0.0100	0.0100	377,568
Nov 22, 2024	0.0100	0.0106	0.0100	0.0100	0.0100	437,500
Nov 21, 2024	0.0104	0.0110	0.0099	0.0100	0.0100	523,392
Nov 20, 2024	0.0173	0.0173	0.0100	0.0105	0.0105	193,475
Nov 19, 2024	0.0137	0.0173	0.0126	0.0126	0.0126	20,500
Nov 18, 2024	0.0135	0.0135	0.0100	0.0100	0.0100	340,640
Nov 15, 2024	0.0135	0.0135	0.0135	0.0135	0.0135	-
Nov 14, 2024	0.0137	0.0137	0.0130	0.0135	0.0135	355,600
Nov 13, 2024	0.0162	0.0174	0.0137	0.0174	0.0174	45,523
Nov 12, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Nov 11, 2024	0.0199	0.0199	0.0160	0.0190	0.0190	141,000
Nov 8, 2024	0.0167	0.0199	0.0167	0.0199	0.0199	11,750
Nov 7, 2024	0.0170	0.0199	0.0170	0.0199	0.0199	169,120
Nov 6, 2024	0.0198	0.0198	0.0198	0.0198	0.0198	54,200
Nov 5, 2024	0.0190	0.0200	0.0190	0.0200	0.0200	29,106
Nov 4, 2024	0.0178	0.0185	0.0169	0.0185	0.0185	61,080
Nov 1, 2024	0.0210	0.0210	0.0140	0.0185	0.0185	405,299
Oct 31, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	30,000
Oct 30, 2024	0.0209	0.0210	0.0190	0.0198	0.0198	97,875
Oct 29, 2024	0.0168	0.0209	0.0168	0.0192	0.0192	166,995
Oct 28, 2024	0.0153	0.0168	0.0153	0.0168	0.0168	407,800
Oct 25, 2024	0.0140	0.0167	0.0140	0.0167	0.0167	51,700
Oct 24, 2024	0.0149	0.0171	0.0149	0.0171	0.0171	179,970
Oct 23, 2024	0.0200	0.0200	0.0123	0.0171	0.0171	1,271,887
Oct 22, 2024	0.0185	0.0200	0.0185	0.0200	0.0200	205,700
Oct 21, 2024	0.0175	0.0175	0.0175	0.0175	0.0175	-
Oct 18, 2024	0.0175	0.0175	0.0175	0.0175	0.0175	66,132
Oct 17, 2024	0.0175	0.0175	0.0175	0.0175	0.0175	-
Oct 16, 2024	0.0180	0.0180	0.0175	0.0175	0.0175	200,000
Oct 15, 2024	0.0180	0.0230	0.0180	0.0205	0.0205	96,415
Oct 14, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	4,200
Oct 11, 2024	0.0160	0.0230	0.0160	0.0230	0.0230	270,687
Oct 10, 2024	0.0170	0.0170	0.0154	0.0159	0.0159	181,858
Oct 9, 2024	0.0230	0.0230	0.0154	0.0189	0.0189	204,372
Oct 8, 2024	0.0200	0.0235	0.0200	0.0235	0.0235	36,000
Oct 7, 2024	0.0154	0.0199	0.0154	0.0199	0.0199	43,000
Oct 4, 2024	0.0235	0.0235	0.0150	0.0229	0.0229	224,335
Oct 3, 2024	0.0152	0.0200	0.0145	0.0200	0.0200	51,700
Oct 2, 2024	0.0145	0.0210	0.0145	0.0200	0.0200	35,500
Oct 1, 2024	0.0235	0.0235	0.0198	0.0200	0.0200	185,212
Sep 30, 2024	0.0215	0.0215	0.0215	0.0215	0.0215	7,172
Sep 27, 2024	0.0176	0.0237	0.0151	0.0237	0.0237	73,500
Sep 26, 2024	0.0249	0.0249	0.0214	0.0214	0.0214	2,919
Sep 25, 2024	0.0150	0.0200	0.0150	0.0150	0.0150	211,100
Sep 24, 2024	0.0214	0.0214	0.0172	0.0172	0.0172	14,000
Sep 23, 2024	0.0214	0.0214	0.0165	0.0165	0.0165	636,200
Sep 20, 2024	0.0200	0.0200	0.0180	0.0180	0.0180	460,000
Sep 19, 2024	0.0214	0.0214	0.0200	0.0200	0.0200	101,962
Sep 18, 2024	0.0218	0.0218	0.0200	0.0218	0.0218	282,500
Sep 17, 2024	0.0185	0.0228	0.0184	0.0209	0.0209	81,500
Sep 16, 2024	0.0240	0.0240	0.0200	0.0240	0.0240	45,500
Sep 13, 2024	0.0199	0.0250	0.0199	0.0240	0.0240	221,464
Sep 12, 2024	0.0199	0.0200	0.0192	0.0192	0.0192	62,204
Sep 11, 2024	0.0230	0.0230	0.0170	0.0185	0.0185	195,053
Sep 10, 2024	0.0200	0.0207	0.0200	0.0201	0.0201	100,998
Sep 9, 2024	0.0200	0.0200	0.0199	0.0199	0.0199	23,047
Sep 6, 2024	0.0207	0.0215	0.0177	0.0215	0.0215	94,843
Sep 5, 2024	0.0240	0.0240	0.0230	0.0230	0.0230	62,810
Sep 4, 2024	0.0220	0.0239	0.0220	0.0239	0.0239	20,001
Sep 3, 2024	0.0221	0.0245	0.0221	0.0239	0.0239	382,963
Aug 30, 2024	0.0250	0.0250	0.0236	0.0250	0.0250	26,769
Aug 29, 2024	0.0240	0.0240	0.0230	0.0240	0.0240	88,284
Aug 28, 2024	0.0225	0.0250	0.0225	0.0230	0.0230	6,050
Aug 27, 2024	0.0200	0.0255	0.0200	0.0250	0.0250	34,625
Aug 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	6,739
Aug 23, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	26,600
Aug 22, 2024	0.0178	0.0195	0.0176	0.0190	0.0190	184,948
Aug 21, 2024	0.0260	0.0260	0.0184	0.0204	0.0204	211,319
Aug 20, 2024	0.0215	0.0250	0.0215	0.0250	0.0250	353,917
Aug 19, 2024	0.0240	0.0240	0.0220	0.0240	0.0240	96,123
Aug 16, 2024	0.0240	0.0240	0.0220	0.0220	0.0220	11,000
Aug 15, 2024	0.0240	0.0250	0.0225	0.0240	0.0240	258,161
Aug 14, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	1,000
Aug 13, 2024	0.0250	0.0250	0.0213	0.0240	0.0240	124,653
Aug 12, 2024	0.0268	0.0268	0.0212	0.0259	0.0259	226,500
Aug 9, 2024	0.0178	0.0249	0.0178	0.0230	0.0230	357,522
Aug 8, 2024	0.0175	0.0175	0.0175	0.0175	0.0175	-
Aug 7, 2024	0.0190	0.0190	0.0150	0.0175	0.0175	298,228
Aug 6, 2024	0.0188	0.0188	0.0170	0.0170	0.0170	1,016,164
Aug 5, 2024	0.0197	0.0198	0.0195	0.0195	0.0195	32,136
Aug 2, 2024	0.0215	0.0215	0.0178	0.0195	0.0195	1,027,738
Aug 1, 2024	0.0240	0.0240	0.0178	0.0180	0.0180	939,234
Jul 31, 2024	0.0270	0.0270	0.0215	0.0217	0.0217	280,795
Jul 30, 2024	0.0227	0.0312	0.0226	0.0270	0.0270	603,473
Jul 29, 2024	0.0374	0.0374	0.0225	0.0227	0.0227	353,866
Jul 26, 2024	0.0285	0.0340	0.0270	0.0300	0.0300	604,898
Jul 25, 2024	0.0226	0.0300	0.0201	0.0285	0.0285	1,392,538
Jul 24, 2024	0.0212	0.0255	0.0212	0.0250	0.0250	31,800
Jul 23, 2024	0.0190	0.0242	0.0186	0.0215	0.0215	617,500
Jul 22, 2024	0.0198	0.0229	0.0155	0.0183	0.0183	1,367,123
Jul 19, 2024	0.0200	0.0250	0.0150	0.0250	0.0250	962,745
Jul 18, 2024	0.0245	0.0259	0.0100	0.0200	0.0200	1,168,931
Jul 17, 2024	0.0243	0.0299	0.0194	0.0203	0.0203	1,842,303
Jul 16, 2024	0.0204	0.0278	0.0192	0.0234	0.0234	215,920
Jul 15, 2024	0.0261	0.0270	0.0200	0.0200	0.0200	1,142,500
Jul 12, 2024	0.0250	0.0298	0.0240	0.0255	0.0255	493,739
Jul 11, 2024	0.0297	0.0297	0.0250	0.0250	0.0250	50,950
Jul 10, 2024	0.0273	0.0297	0.0273	0.0297	0.0297	2,900
Jul 9, 2024	0.0278	0.0278	0.0265	0.0265	0.0265	62,650
Jul 8, 2024	0.0299	0.0300	0.0279	0.0290	0.0290	97,400
Jul 5, 2024	0.0285	0.0300	0.0270	0.0270	0.0270	63,666
Jul 3, 2024	0.0284	0.0299	0.0284	0.0299	0.0299	80,010
Jul 2, 2024	0.0294	0.0299	0.0270	0.0270	0.0270	97,623
Jul 1, 2024	0.0289	0.0294	0.0270	0.0270	0.0270	361,913
Jun 28, 2024	0.0300	0.0367	0.0271	0.0297	0.0297	477,206
Jun 27, 2024	0.0276	0.0329	0.0276	0.0291	0.0291	135,396
Jun 26, 2024	0.0290	0.0290	0.0250	0.0276	0.0276	93,288
Jun 25, 2024	0.0289	0.0289	0.0240	0.0245	0.0245	503,003
Jun 24, 2024	0.0349	0.0349	0.0260	0.0262	0.0262	859,261
Jun 21, 2024	0.0369	0.0369	0.0260	0.0260	0.0260	829,389
Jun 20, 2024	0.0345	0.0345	0.0273	0.0299	0.0299	437,307
Jun 18, 2024	0.0325	0.0325	0.0280	0.0298	0.0298	124,034
Jun 17, 2024	0.0346	0.0346	0.0280	0.0283	0.0283	201,031
Jun 14, 2024	0.0289	0.0348	0.0250	0.0347	0.0347	249,602
Jun 13, 2024	0.0325	0.0325	0.0245	0.0269	0.0269	326,889
Jun 12, 2024	0.0300	0.0300	0.0233	0.0300	0.0300	512,610
Jun 11, 2024	0.0360	0.0360	0.0226	0.0226	0.0226	95,148
Jun 10, 2024	0.0385	0.0385	0.0300	0.0330	0.0330	103,287
Jun 7, 2024	0.0351	0.0401	0.0300	0.0300	0.0300	89,242
Jun 6, 2024	0.0287	0.0287	0.0247	0.0250	0.0250	414,540
Jun 5, 2024	0.0339	0.0339	0.0243	0.0243	0.0243	369,350
Jun 4, 2024	0.0314	0.0340	0.0289	0.0300	0.0300	288,071
Jun 3, 2024	0.0340	0.0371	0.0285	0.0339	0.0339	391,120
May 31, 2024	0.0359	0.0359	0.0340	0.0340	0.0340	342,050
May 30, 2024	0.0360	0.0400	0.0337	0.0369	0.0369	229,997
May 29, 2024	0.0360	0.0380	0.0360	0.0380	0.0380	56,978
May 28, 2024	0.0390	0.0390	0.0340	0.0360	0.0360	445,985
May 24, 2024	0.0419	0.0440	0.0375	0.0390	0.0390	81,286
May 23, 2024	0.0431	0.0431	0.0360	0.0370	0.0370	252,418
May 22, 2024	0.0380	0.0450	0.0380	0.0430	0.0430	277,886
May 21, 2024	0.0425	0.0430	0.0380	0.0386	0.0386	210,120
May 20, 2024	0.0408	0.0450	0.0371	0.0425	0.0425	328,726
May 17, 2024	0.0460	0.0476	0.0401	0.0449	0.0449	272,538
May 16, 2024	0.0440	0.0460	0.0366	0.0450	0.0450	543,019
May 15, 2024	0.0410	0.0440	0.0360	0.0440	0.0440	177,194
May 14, 2024	0.0440	0.0440	0.0335	0.0340	0.0340	466,863
May 13, 2024	0.0487	0.0487	0.0281	0.0322	0.0322	959,575
May 10, 2024	0.0420	0.0483	0.0340	0.0420	0.0420	1,262,735
May 9, 2024	0.0350	0.0420	0.0338	0.0400	0.0400	3,435,139
May 8, 2024	0.0326	0.0350	0.0320	0.0320	0.0320	180,543
May 7, 2024	0.0340	0.0350	0.0324	0.0350	0.0350	275,999
May 6, 2024	0.0350	0.0350	0.0330	0.0330	0.0330	246,948
May 3, 2024	0.0330	0.0350	0.0323	0.0323	0.0323	119,130
May 2, 2024	0.0310	0.0350	0.0308	0.0330	0.0330	905,609
May 1, 2024	0.0300	0.0310	0.0290	0.0296	0.0296	191,377
Apr 30, 2024	0.0295	0.0300	0.0287	0.0300	0.0300	432,618
Apr 29, 2024	0.0295	0.0295	0.0280	0.0290	0.0290	319,768
Apr 26, 2024	0.0275	0.0294	0.0275	0.0288	0.0288	285,041
Apr 25, 2024	0.0261	0.0275	0.0258	0.0275	0.0275	140,423
Apr 24, 2024	0.0234	0.0280	0.0234	0.0275	0.0275	216,080
Apr 23, 2024	0.0222	0.0233	0.0214	0.0233	0.0233	222,923
Apr 22, 2024	0.0227	0.0232	0.0205	0.0222	0.0222	204,500
Apr 19, 2024	0.0240	0.0245	0.0212	0.0212	0.0212	232,035
Apr 18, 2024	0.0211	0.0222	0.0211	0.0222	0.0222	30,000
Apr 17, 2024	0.0220	0.0240	0.0197	0.0200	0.0200	344,638
Apr 16, 2024	0.0240	0.0240	0.0228	0.0228	0.0228	82,000
Apr 15, 2024	0.0239	0.0239	0.0220	0.0220	0.0220	181,700
Apr 12, 2024	0.0244	0.0244	0.0225	0.0225	0.0225	24,306
Apr 11, 2024	0.0215	0.0240	0.0195	0.0198	0.0198	587,912
Apr 10, 2024	0.0210	0.0220	0.0210	0.0220	0.0220	67,288
Apr 9, 2024	0.0214	0.0219	0.0210	0.0219	0.0219	30,160
Apr 8, 2024	0.0231	0.0240	0.0185	0.0200	0.0200	993,822
Apr 5, 2024	0.0235	0.0236	0.0195	0.0210	0.0210	317,794
Apr 4, 2024	0.0220	0.0237	0.0198	0.0237	0.0237	538,059
Apr 3, 2024	0.0187	0.0230	0.0187	0.0215	0.0215	641,000
Apr 2, 2024	0.0207	0.0230	0.0195	0.0195	0.0195	57,915
Apr 1, 2024	0.0181	0.0223	0.0181	0.0195	0.0195	157,571
Mar 28, 2024	0.0237	0.0281	0.0167	0.0209	0.0209	1,063,666
Mar 27, 2024	0.0167	0.0312	0.0160	0.0250	0.0250	4,541,995
Mar 26, 2024	0.0169	0.0170	0.0131	0.0170	0.0170	488,900
Mar 25, 2024	0.0144	0.0170	0.0132	0.0169	0.0169	537,011
Mar 22, 2024	0.0094	0.0135	0.0094	0.0135	0.0135	355,300
Mar 21, 2024	0.0105	0.0115	0.0100	0.0100	0.0100	366,600
Mar 20, 2024	0.0120	0.0155	0.0099	0.0105	0.0105	526,646
Mar 19, 2024	0.0120	0.0160	0.0120	0.0160	0.0160	437,314
Mar 18, 2024	0.0120	0.0120	0.0113	0.0113	0.0113	209,384
Mar 15, 2024	0.0120	0.0140	0.0116	0.0116	0.0116	250,176
Mar 14, 2024	0.0135	0.0170	0.0095	0.0120	0.0120	1,147,565
Mar 13, 2024	0.0200	0.0200	0.0130	0.0130	0.0130	175,000
Mar 12, 2024	0.0160	0.0160	0.0150	0.0150	0.0150	331,886
Mar 11, 2024	0.0167	0.0179	0.0111	0.0175	0.0175	800,854
Mar 8, 2024	0.0190	0.0190	0.0170	0.0170	0.0170	119,000
Mar 7, 2024	0.0170	0.0180	0.0170	0.0175	0.0175	57,238
Mar 6, 2024	0.0200	0.0220	0.0125	0.0156	0.0156	665,127
Mar 5, 2024	0.0178	0.0178	0.0155	0.0178	0.0178	97,730
Mar 4, 2024	0.0198	0.0198	0.0153	0.0180	0.0180	65,631
Mar 1, 2024	0.0154	0.0160	0.0146	0.0160	0.0160	403,342
Feb 29, 2024	0.0145	0.0154	0.0145	0.0154	0.0154	205,568
Feb 28, 2024	0.0140	0.0200	0.0126	0.0146	0.0146	663,341
Feb 27, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Feb 26, 2024	0.0148	0.0148	0.0110	0.0110	0.0110	148,362
Feb 23, 2024	0.0129	0.0138	0.0129	0.0129	0.0129	41,362
Feb 22, 2024	0.0099	0.0115	0.0082	0.0115	0.0115	141,670
Feb 21, 2024	0.0099	0.0115	0.0082	0.0115	0.0115	321,164
Feb 20, 2024	0.0111	0.0115	0.0100	0.0100	0.0100	223,651
Feb 16, 2024	0.0118	0.0118	0.0100	0.0118	0.0118	499,031
Feb 15, 2024	0.0160	0.0160	0.0101	0.0117	0.0117	882,567
Feb 14, 2024	0.0200	0.0200	0.0145	0.0160	0.0160	113,836
Feb 13, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Feb 12, 2024	0.0190	0.0210	0.0160	0.0170	0.0170	535,500
Feb 9, 2024	0.0170	0.0220	0.0145	0.0190	0.0190	1,970,506
Feb 8, 2024	0.0089	0.0225	0.0082	0.0180	0.0180	2,805,232
Feb 7, 2024	0.0052	0.0075	0.0047	0.0075	0.0075	801,657
Feb 6, 2024	0.0049	0.0050	0.0046	0.0048	0.0048	905,576
Feb 5, 2024	0.0052	0.0052	0.0049	0.0052	0.0052	1,412,880
Feb 2, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Feb 1, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jan 31, 2024	0.0052	0.0052	0.0050	0.0050	0.0050	30,000
Jan 30, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jan 29, 2024	0.0050	0.0055	0.0049	0.0050	0.0050	304,333
Jan 26, 2024	0.0052	0.0052	0.0052	0.0052	0.0052	-
Jan 25, 2024	0.0052	0.0052	0.0052	0.0052	0.0052	300
Jan 24, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jan 23, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jan 22, 2024	0.0053	0.0055	0.0050	0.0050	0.0050	291,900
Jan 19, 2024	0.0044	0.0050	0.0044	0.0050	0.0050	100,100
Jan 18, 2024	0.0051	0.0055	0.0050	0.0055	0.0055	444,333
Jan 17, 2024	0.0053	0.0062	0.0052	0.0060	0.0060	741,600
Jan 16, 2024	0.0085	0.0085	0.0075	0.0075	0.0075	30,000

LLLI Lamperd Less Lethal, Inc.

0.0088

+12.82%

MNTSW Momentus Inc.

0.0643

+7.35%

CITAF COSCO SHIPPING Development Co., Ltd.

0.1241

0.00%

XERI Xeriant, Inc.

0.0230

+14.43%

BANT Bantec, Inc.

0.0008

0.00%

KITTW Nauticus Robotics, Inc.

0.1170

+5.03%

DUKR DUKE Robotics Corp.

0.1510

+56.80%

AIRI Air Industries Group

4.2900

+0.23%

RLLCF Rolls-Royce Holdings plc

0.0031

+3.33%

MNTS Momentus Inc.

6.67

+1.52%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

NAPC Defense, Inc. (BLIS)

Related Tickers