OTC Markets OTCPK - Delayed Quote USD

Boss Energy Limited (BQSSF)

3.1200 -0.4550 (-12.73%)
At close: May 28 at 3:41 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
May 28, 2024 3.1500 3.2700 3.0700 3.1200 3.1200 221,500
May 24, 2024 3.5700 3.5750 3.5100 3.5750 3.5750 4,700
May 23, 2024 3.6500 3.6800 3.5600 3.5600 3.5600 4,200
May 22, 2024 3.7500 3.7700 3.6800 3.6900 3.6900 7,300
May 21, 2024 3.9500 4.0000 3.9000 3.9200 3.9200 37,400
May 20, 2024 3.9400 3.9900 3.8200 3.9200 3.9200 28,200
May 17, 2024 3.7100 3.9500 3.7100 3.9000 3.9000 66,000
May 16, 2024 3.8800 3.8800 3.6800 3.7100 3.7100 15,100
May 15, 2024 3.7200 3.9200 3.7200 3.8800 3.8800 35,800
May 14, 2024 3.8250 3.8250 3.7000 3.7700 3.7700 5,900
May 13, 2024 3.7100 3.8900 3.7100 3.7950 3.7950 1,500
May 10, 2024 3.8300 3.8400 3.7620 3.8000 3.8000 15,000
May 9, 2024 3.6200 3.7000 3.6200 3.7000 3.7000 23,600
May 8, 2024 3.6280 3.6280 3.6000 3.6130 3.6130 3,200
May 7, 2024 3.6600 3.7900 3.6100 3.6950 3.6950 52,500
May 6, 2024 3.5000 3.7000 3.5000 3.6600 3.6600 65,100
May 3, 2024 3.5000 3.5400 3.4500 3.4600 3.4600 6,600
May 2, 2024 3.3500 3.4800 3.3500 3.4600 3.4600 88,900
May 1, 2024 3.2750 3.3400 3.2600 3.2600 3.2600 4,500
Apr 30, 2024 3.2100 3.2100 3.1300 3.1800 3.1800 8,200
Apr 29, 2024 3.1000 3.2000 3.0500 3.1200 3.1200 43,300
Apr 26, 2024 2.9400 2.9400 2.8600 2.8600 2.8600 25,400
Apr 25, 2024 2.9280 2.9500 2.9100 2.9200 2.9200 6,900
Apr 24, 2024 2.9500 2.9550 2.9100 2.9100 2.9100 10,800
Apr 23, 2024 2.8800 3.0000 2.8800 2.9100 2.9100 16,100
Apr 22, 2024 2.9700 3.1000 2.9700 3.1000 3.1000 19,200
Apr 19, 2024 2.8800 3.1500 2.8800 2.9600 2.9600 19,400
Apr 18, 2024 2.8700 3.0700 2.8700 2.9500 2.9500 7,000
Apr 17, 2024 2.9000 2.9900 2.9000 2.9900 2.9900 13,500
Apr 16, 2024 3.0900 3.0900 2.8700 2.9130 2.9130 62,700
Apr 15, 2024 3.1400 3.3250 3.1400 3.2000 3.2000 10,400
Apr 12, 2024 3.1700 3.2800 3.1700 3.2800 3.2800 11,400
Apr 11, 2024 3.1430 3.2100 3.1430 3.2100 3.2100 45,000
Apr 10, 2024 3.1200 3.1700 3.1200 3.1700 3.1700 8,300
Apr 9, 2024 3.3500 3.3500 3.2300 3.2300 3.2300 23,700
Apr 8, 2024 3.3100 3.3500 3.2700 3.2800 3.2800 6,200
Apr 5, 2024 3.3820 3.3820 3.2800 3.2800 3.2800 32,000
Apr 4, 2024 3.3800 3.3800 3.3100 3.3100 3.3100 21,100
Apr 3, 2024 3.1400 3.3400 3.0700 3.3400 3.3400 107,400
Apr 2, 2024 3.2200 3.2700 3.1960 3.2700 3.2700 61,900
Apr 1, 2024 3.1000 3.2200 3.0400 3.2200 3.2200 75,300
Mar 28, 2024 3.0500 3.0820 3.0500 3.0600 3.0600 16,000
Mar 27, 2024 3.1000 3.1000 2.9800 3.0320 3.0320 5,000
Mar 26, 2024 3.2200 3.2200 3.1100 3.1100 3.1100 1,200
Mar 25, 2024 3.2900 3.2900 3.2000 3.2200 3.2200 3,900
Mar 22, 2024 3.1830 3.2630 3.0500 3.2500 3.2500 13,100
Mar 21, 2024 3.2700 3.2800 3.2700 3.2800 3.2800 4,200
Mar 20, 2024 3.1500 3.2900 3.1180 3.2900 3.2900 64,300
Mar 19, 2024 3.1700 3.1800 3.1450 3.1500 3.1500 5,800
Mar 18, 2024 3.1500 3.2300 3.1500 3.1600 3.1600 2,800
Mar 15, 2024 3.1000 3.1400 3.0500 3.1250 3.1250 18,800
Mar 14, 2024 3.0510 3.0510 2.9600 3.0100 3.0100 24,500
Mar 13, 2024 3.0500 3.1500 3.0400 3.0400 3.0400 58,100
Mar 12, 2024 3.1100 3.1290 3.1000 3.1290 3.1290 4,800
Mar 11, 2024 3.3000 3.3000 3.1000 3.1100 3.1100 1,900
Mar 8, 2024 3.3000 3.3000 3.1000 3.1300 3.1300 11,000
Mar 7, 2024 3.2100 3.2900 3.1500 3.2900 3.2900 96,200
Mar 6, 2024 3.1400 3.1500 3.0700 3.0700 3.0700 21,600
Mar 5, 2024 3.1800 3.1800 3.1100 3.1250 3.1250 14,400
Mar 4, 2024 3.2100 3.2300 3.1600 3.1600 3.1600 52,100
Mar 1, 2024 3.2000 3.2200 3.1000 3.2000 3.2000 90,700
Feb 29, 2024 3.2450 3.2460 3.1700 3.1700 3.1700 23,000
Feb 28, 2024 3.1200 3.1200 3.1100 3.1200 3.1200 7,200
Feb 27, 2024 3.1340 3.1800 3.1000 3.1600 3.1600 36,300
Feb 26, 2024 2.9200 3.0600 2.9200 3.0400 3.0400 27,600
Feb 23, 2024 3.0000 3.0810 2.9100 2.9500 2.9500 50,600
Feb 22, 2024 3.0800 3.1200 3.0400 3.0400 3.0400 18,100
Feb 21, 2024 3.1900 3.2000 3.0900 3.1350 3.1350 13,200
Feb 20, 2024 3.2100 3.4500 3.2100 3.2400 3.2400 37,500
Feb 16, 2024 3.3360 3.4900 3.3360 3.3650 3.3650 17,300
Feb 15, 2024 3.4000 3.4650 3.3800 3.4500 3.4500 7,100
Feb 14, 2024 3.3400 3.5800 3.3400 3.4900 3.4900 11,600
Feb 13, 2024 3.3000 3.4550 3.3000 3.4000 3.4000 6,900
Feb 12, 2024 3.4700 3.4700 3.3800 3.3800 3.3800 10,900
Feb 9, 2024 3.6800 3.6800 3.3200 3.4900 3.4900 45,900
Feb 8, 2024 3.7200 3.9500 3.7200 3.7800 3.7800 39,400
Feb 7, 2024 3.9200 4.0000 3.8300 3.8500 3.8500 30,100
Feb 6, 2024 3.7500 3.9800 3.7500 3.9000 3.9000 65,400
Feb 5, 2024 3.8800 3.8800 3.6900 3.8500 3.8500 27,200
Feb 2, 2024 3.9500 3.9720 3.8600 3.9500 3.9500 63,800
Feb 1, 2024 3.5500 3.9400 3.5500 3.9400 3.9400 190,700
Jan 31, 2024 3.6000 3.7400 3.5900 3.5900 3.5900 47,800
Jan 30, 2024 3.6400 3.7000 3.6100 3.6900 3.6900 163,600
Jan 29, 2024 3.6400 3.6900 3.4600 3.5630 3.5630 140,300
Jan 26, 2024 3.7500 3.7500 3.6400 3.6900 3.6900 25,000
Jan 25, 2024 3.6250 3.6300 3.5300 3.5300 3.5300 44,000
Jan 24, 2024 3.5000 3.6800 3.5000 3.6000 3.6000 35,900
Jan 23, 2024 3.5500 3.5900 3.4900 3.5700 3.5700 44,700
Jan 22, 2024 3.7000 3.7000 3.4300 3.4650 3.4650 34,100
Jan 19, 2024 3.5800 3.7000 3.5000 3.6000 3.6000 23,500
Jan 18, 2024 3.7500 3.7500 3.6450 3.7000 3.7000 51,200
Jan 17, 2024 3.5500 3.6700 3.5300 3.6000 3.6000 36,900
Jan 16, 2024 3.7200 3.7700 3.6000 3.6500 3.6500 225,700
Jan 12, 2024 3.2800 3.5300 3.2800 3.5300 3.5300 49,400
Jan 11, 2024 3.3050 3.3100 3.2000 3.3000 3.3000 68,400
Jan 10, 2024 3.3000 3.3800 3.1800 3.3100 3.3100 152,500
Jan 9, 2024 3.0990 3.2200 3.0000 3.2000 3.2000 185,100
Jan 8, 2024 2.8700 3.0700 2.8700 3.0500 3.0500 78,700
Jan 5, 2024 2.8000 2.8750 2.8000 2.8000 2.8000 5,800
Jan 4, 2024 2.7500 2.8700 2.7500 2.8000 2.8000 9,100
Jan 3, 2024 2.8250 2.8400 2.8000 2.8000 2.8000 16,400
Jan 2, 2024 2.9500 2.9500 2.8100 2.8100 2.8100 13,900
Dec 29, 2023 2.5900 2.8700 2.5900 2.7600 2.7600 21,400
Dec 28, 2023 2.8400 2.8750 2.7700 2.7800 2.7800 19,900
Dec 27, 2023 2.9400 2.9500 2.8400 2.9100 2.9100 44,200
Dec 26, 2023 2.9300 2.9500 2.9100 2.9500 2.9500 39,200
Dec 22, 2023 2.8400 2.9600 2.8100 2.8300 2.8300 88,700
Dec 21, 2023 2.8000 2.8400 2.7500 2.8100 2.8100 34,200
Dec 20, 2023 2.8400 2.8400 2.7500 2.8400 2.8400 25,800
Dec 19, 2023 2.7600 2.8000 2.7100 2.7750 2.7750 33,200
Dec 18, 2023 2.7000 2.8400 2.6100 2.7980 2.7980 46,100
Dec 15, 2023 2.5200 2.8500 2.5200 2.6800 2.6800 66,600
Dec 14, 2023 2.6000 2.7500 2.6000 2.6400 2.6400 44,400
Dec 13, 2023 2.5200 2.6000 2.5200 2.5400 2.5400 7,200
Dec 12, 2023 2.5000 2.5550 2.5000 2.5000 2.5000 14,700
Dec 11, 2023 2.6000 2.6000 2.5650 2.5650 2.5650 5,900
Dec 8, 2023 2.4200 2.7500 2.4200 2.6000 2.6000 48,200
Dec 7, 2023 2.6700 2.6700 2.6700 2.6700 2.6700 -
Dec 6, 2023 2.6700 2.6700 2.6700 2.6700 2.6700 -
Dec 5, 2023 2.8000 2.8000 2.6700 2.6700 2.6700 5,000
Dec 4, 2023 2.8500 2.9500 2.7850 2.8200 2.8200 48,000
Dec 1, 2023 2.8800 2.8900 2.7900 2.8450 2.8450 45,700
Nov 30, 2023 2.7380 2.8900 2.7000 2.8300 2.8300 158,000
Nov 29, 2023 2.9100 2.9100 2.7690 2.7700 2.7700 29,600
Nov 28, 2023 2.9200 2.9300 2.9000 2.9100 2.9100 10,900
Nov 27, 2023 2.8900 2.9230 2.8900 2.9160 2.9160 22,300
Nov 24, 2023 2.7900 2.7900 2.7900 2.7900 2.7900 1,300
Nov 22, 2023 2.9000 2.9000 2.7400 2.7650 2.7650 16,400
Nov 21, 2023 2.8040 2.9000 2.7740 2.7740 2.7740 16,700
Nov 20, 2023 2.7300 2.8000 2.7300 2.8000 2.8000 32,100
Nov 17, 2023 2.7000 2.8200 2.6700 2.7460 2.7460 48,400
Nov 16, 2023 2.7000 2.7800 2.7000 2.7200 2.7200 11,100
Nov 15, 2023 2.7500 2.8000 2.7000 2.8000 2.8000 39,700
Nov 14, 2023 2.8000 2.9000 2.7800 2.8400 2.8400 11,800
Nov 13, 2023 2.7200 2.7700 2.7100 2.7500 2.7500 76,500
Nov 10, 2023 2.6900 2.6900 2.6200 2.6700 2.6700 26,200
Nov 9, 2023 2.5600 2.8500 2.5600 2.7000 2.7000 87,400
Nov 8, 2023 2.7400 2.8700 2.7400 2.8700 2.8700 15,200
Nov 7, 2023 2.8900 2.8900 2.7700 2.8000 2.8000 3,300
Nov 6, 2023 2.7300 2.9000 2.7300 2.7700 2.7700 22,300
Nov 3, 2023 3.0100 3.0100 2.9400 2.9800 2.9800 5,100
Nov 2, 2023 2.9800 3.0000 2.8000 3.0000 3.0000 62,100
Nov 1, 2023 2.9000 2.9430 2.8600 2.8900 2.8900 31,600
Oct 31, 2023 2.7800 2.8700 2.7300 2.8600 2.8600 60,800
Oct 30, 2023 2.8000 2.8000 2.7300 2.8000 2.8000 17,100
Oct 27, 2023 2.7400 2.8500 2.7200 2.8400 2.8400 8,500
Oct 26, 2023 2.9200 2.9900 2.8500 2.8500 2.8500 4,200
Oct 25, 2023 2.9800 2.9950 2.9200 2.9750 2.9750 38,800
Oct 24, 2023 2.7700 2.9800 2.7560 2.9800 2.9800 32,100
Oct 23, 2023 2.6800 2.7600 2.6800 2.7460 2.7460 9,400
Oct 20, 2023 2.7500 2.8900 2.7500 2.7600 2.7600 12,600
Oct 19, 2023 2.7500 2.9000 2.7500 2.8400 2.8400 74,700
Oct 18, 2023 2.5900 2.8000 2.5900 2.6800 2.6800 20,500
Oct 17, 2023 2.7100 2.7500 2.6200 2.7500 2.7500 32,400
Oct 16, 2023 2.6800 2.7500 2.6800 2.7000 2.7000 10,800
Oct 13, 2023 2.7000 2.8000 2.7000 2.7400 2.7400 4,000
Oct 12, 2023 2.9000 2.9400 2.6900 2.7500 2.7500 30,800
Oct 11, 2023 2.8900 2.9950 2.8500 2.9200 2.9200 28,200
Oct 10, 2023 2.9100 2.9100 2.8350 2.8500 2.8500 10,700
Oct 9, 2023 3.0900 3.0900 2.8600 2.9100 2.9100 16,300
Oct 6, 2023 2.9700 3.1100 2.9200 3.1100 3.1100 12,700
Oct 5, 2023 2.8750 3.0100 2.8750 2.9800 2.9800 110,600
Oct 4, 2023 2.7500 2.9500 2.7500 2.9500 2.9500 91,700
Oct 3, 2023 3.0000 3.0200 2.8500 2.9500 2.9500 31,500
Oct 2, 2023 3.0000 3.1000 3.0000 3.0400 3.0400 242,700
Sep 29, 2023 3.1500 3.1500 3.0400 3.0600 3.0600 63,300
Sep 28, 2023 3.0000 3.1400 2.9900 3.0800 3.0800 114,200
Sep 27, 2023 3.0150 3.0900 2.9600 3.0150 3.0150 20,000
Sep 26, 2023 3.1000 3.1000 3.0000 3.0000 3.0000 93,200
Sep 25, 2023 2.9600 3.1000 2.9600 3.0900 3.0900 139,800
Sep 22, 2023 2.8700 2.9500 2.8100 2.9000 2.9000 59,600
Sep 21, 2023 2.8300 2.8300 2.7100 2.8110 2.8110 20,900
Sep 20, 2023 2.8000 2.8800 2.8000 2.8700 2.8700 35,800
Sep 19, 2023 2.7800 2.8600 2.7760 2.8200 2.8200 44,800
Sep 18, 2023 2.8400 2.8400 2.7370 2.7900 2.7900 11,900
Sep 15, 2023 2.8600 2.8600 2.7800 2.8200 2.8200 86,700
Sep 14, 2023 2.5900 2.7700 2.5900 2.7600 2.7600 256,500
Sep 13, 2023 2.5200 2.5700 2.5200 2.5700 2.5700 69,300
Sep 12, 2023 2.5600 2.5700 2.5500 2.5700 2.5700 83,200
Sep 11, 2023 2.4700 2.5500 2.4700 2.5500 2.5500 166,000
Sep 8, 2023 2.5000 2.5500 2.5000 2.5250 2.5250 38,100
Sep 7, 2023 2.5500 2.6000 2.5000 2.5000 2.5000 43,600
Sep 6, 2023 2.5400 2.6000 2.4700 2.5500 2.5500 64,000
Sep 5, 2023 2.3400 2.5500 2.3400 2.4700 2.4700 168,300
Sep 1, 2023 2.3000 2.3500 2.2200 2.2900 2.2900 124,700
Aug 31, 2023 2.1900 2.2500 2.1900 2.2150 2.2150 24,500
Aug 30, 2023 2.0500 2.1900 2.0500 2.1690 2.1690 39,600
Aug 29, 2023 2.2400 2.2400 2.1700 2.1700 2.1700 10,000
Aug 28, 2023 2.1400 2.2500 2.1400 2.2050 2.2050 7,300
Aug 25, 2023 2.1600 2.2000 2.1600 2.1700 2.1700 4,800
Aug 24, 2023 2.2550 2.3000 2.2000 2.2300 2.2300 11,600

Related Tickers

GLATF Global Atomic Corporation
1.6870
-3.60%
 
MYRUF Myriad Uranium Corp.
0.2100
-8.34%
 
FOSYF Forsys Metals Corp.
0.7874
+7.49%
 
LTSRF Lotus Resources Limited
0.3043
-1.84%
 
SCLT.V Searchlight Resources Inc.
0.0100
0.00%
 
AZMCF Arizona Metals Corp.
1.6300
-0.70%
 
FGOVF Freegold Ventures Limited
0.3177
+5.90%
 
DMXCF District Metals Corp.
0.3150
-9.24%
 
UUSAF Kraken Energy Corp.
0.0726
-9.94%
 
TERA.CN Terra Balcanica Resources Corp.
0.1050
0.00%