Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
OTC Markets OTCQB - Delayed Quote USD

Black Swan Graphene Inc. (BSWGF)

Compare
0.5879
0.0000
(0.00%)
At close: March 14 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 14, 20250.59030.59220.58000.58790.58791,830
Mar 13, 20250.59130.59130.58500.58740.587420,050
Mar 12, 20250.63590.63590.61210.61210.6121532
Mar 11, 20250.62650.62650.60940.60940.60943,500
Mar 10, 20250.59100.62300.59100.60010.60011,574
Mar 7, 20250.63000.63140.61110.61950.61959,127
Mar 6, 20250.68900.68900.64000.64890.648958,597
Mar 5, 20250.66500.66500.62650.66000.66007,613
Mar 4, 20250.66500.66500.61770.62560.625612,837
Mar 3, 20250.66500.66500.65250.65250.65253,014
Feb 28, 20250.66500.66500.59700.63410.63412,781
Feb 27, 20250.66500.66500.59810.62730.627322,005
Feb 26, 20250.64000.67500.64000.65000.650037,913
Feb 25, 20250.61700.63000.60000.63000.630053,362
Feb 24, 20250.61590.63250.55200.55210.5521189,290
Feb 21, 20250.66480.68410.61850.62710.627175,406
Feb 20, 20250.75250.76500.68740.70700.707012,050
Feb 19, 20250.78000.79870.67700.77790.7779143,371
Feb 18, 20250.69920.71690.66850.67320.673210,090
Feb 14, 20250.61340.71830.61190.68850.688586,975
Feb 13, 20250.50610.57200.50610.57200.572027,068
Feb 12, 20250.46380.49060.45640.48950.489537,609
Feb 11, 20250.51500.52860.48180.48180.481812,159
Feb 10, 2025 1:8 Stock Splits
Feb 10, 20250.52000.60610.42740.52170.521718,878
Feb 7, 20250.48000.51760.44320.49540.495425,742
Feb 6, 20250.46640.49600.44720.46620.466236,809
Feb 5, 20250.50000.51440.48000.50000.50004,608
Feb 4, 20250.49520.50370.49250.50310.50312,246
Feb 3, 20250.45280.51200.44000.49200.49205,261
Jan 31, 20250.54400.54400.44000.52000.52007,688
Jan 30, 20250.50880.51160.47200.51160.51166,056
Jan 29, 20250.48380.51920.47360.49000.490029,351
Jan 28, 20250.53440.53680.48920.48920.489214,957
Jan 27, 20250.55200.56240.49600.54000.540014,917
Jan 24, 20250.42560.59200.42560.52800.528032,689
Jan 23, 20250.51920.51920.46560.47200.47204,067
Jan 22, 20250.46800.50480.45400.50400.50408,350
Jan 21, 20250.52000.52000.44000.44000.440028,459
Jan 17, 20250.44000.48000.44000.44000.44009,573
Jan 16, 20250.52000.52000.46400.46400.46406,723
Jan 15, 20250.49280.50560.48760.50560.505620,617
Jan 14, 20250.52000.52000.46960.46960.4696997
Jan 13, 20250.52000.52000.44480.49160.49162,261
Jan 10, 20250.51200.51200.46080.48200.482020,670
Jan 8, 20250.46400.48640.46400.48480.48482,050
Jan 7, 20250.52000.52000.45600.45740.457414,903
Jan 6, 20250.52000.52000.48480.51200.512010,423
Jan 3, 20250.49060.49760.48080.49760.49762,890
Jan 2, 20250.46240.49760.45600.47200.47203,148
Dec 31, 20240.46690.48000.45440.45440.45442,401
Dec 30, 20240.48080.49840.44640.49840.498418,467
Dec 27, 20240.48000.52000.44640.47040.470414,944
Dec 26, 20240.48000.48000.45590.47200.47208,868
Dec 24, 20240.66400.66400.46080.46320.463214,113
Dec 23, 20240.46000.60400.44000.53600.536016,177
Dec 20, 20240.48560.58400.45700.45920.45928,649
Dec 19, 20240.50400.51200.45240.51200.51207,791
Dec 18, 20240.49340.58360.43920.43920.439230,225
Dec 17, 20240.48080.51580.48000.49600.49609,941
Dec 16, 20240.53920.53920.41600.45490.454939,213
Dec 13, 20240.46000.46000.46000.46000.4600-
Dec 12, 20240.46000.50040.46000.46000.460011,717
Dec 11, 20240.53920.53920.46000.46960.46963,631
Dec 10, 20240.50600.52800.46800.46800.46803,566
Dec 9, 20240.45660.53920.45660.50720.5072612
Dec 6, 20240.40000.51680.40000.50560.50565,862
Dec 5, 20240.49600.51680.49560.50640.50641,895
Dec 4, 20240.53760.53840.47000.47120.47123,543
Dec 3, 20240.40000.49680.40000.49680.496817,916
Dec 2, 20240.53680.53680.45440.48800.48806,509
Nov 29, 20240.49040.49040.47080.47080.47081,994
Nov 27, 20240.53680.53680.44320.45040.45048,480
Nov 26, 20240.53680.53680.42400.48040.48045,675
Nov 25, 20240.42400.49920.42400.44400.44402,554
Nov 22, 20240.56320.56320.45200.45200.45209,360
Nov 21, 20240.48000.53920.48000.48000.48007,768
Nov 20, 20240.40560.53920.40560.51760.51763,371
Nov 19, 20240.52000.52000.48000.50720.507218,097
Nov 18, 20240.53200.56000.48000.52000.520011,341
Nov 15, 20240.51200.59160.48400.48400.484041,287
Nov 14, 20240.51200.51200.46800.49800.49803,707
Nov 13, 20240.52640.53040.42400.46920.469218,701
Nov 12, 20240.70960.70960.48480.50280.502830,993
Nov 11, 20240.70640.70640.48000.58600.586029,697
Nov 8, 20240.52560.55600.50400.50690.50698,277
Nov 7, 20240.52400.52400.49600.50880.50881,531
Nov 6, 20240.50480.54240.48880.50000.500013,406
Nov 5, 20240.55040.55040.50640.51040.510413,647
Nov 4, 20240.56000.56000.52800.52920.529210,517
Nov 1, 20240.51360.56000.51360.56000.56006,625
Oct 31, 20240.50560.55760.50560.51360.513618,412
Oct 30, 20240.57600.57600.55760.55760.557617,265
Oct 29, 20240.50480.57040.50400.56560.565610,282
Oct 28, 20240.55860.57040.55860.57040.57043,493
Oct 25, 20240.67520.67520.54280.56160.561643,743
Oct 24, 20240.72040.80800.54560.56080.560855,825
Oct 23, 20240.55200.84640.52960.54080.540847,905
Oct 22, 20240.57520.57520.53360.53360.53365,348
Oct 21, 20240.53090.56720.52000.56720.56725,403
Oct 18, 20240.53800.57440.52000.54400.544010,167
Oct 17, 20240.57440.57440.52400.54000.540011,126
Oct 16, 20240.53280.57680.52960.53920.539214,511
Oct 15, 20240.52000.55080.50400.54800.548023,936
Oct 14, 20240.44080.63680.44080.53600.53609,233
Oct 11, 20240.51360.52000.48000.48400.484017,050
Oct 10, 20240.48960.61880.48800.50800.508048,144
Oct 9, 20240.55840.61760.48800.50800.508051,986
Oct 8, 20240.55600.67870.55600.56800.568015,964
Oct 7, 20240.72000.72000.55600.55600.55602,360
Oct 4, 20240.56040.74880.56040.60000.60001,025
Oct 3, 20240.57040.63800.54620.56880.56886,469
Oct 2, 20240.57440.57440.53640.55720.55729,118
Oct 1, 20240.60000.60000.55620.57360.573610,699
Sep 30, 20240.80960.80960.53600.58800.588012,481
Sep 27, 20240.60320.64000.58760.58760.58763,643
Sep 26, 20240.54800.54800.53520.53520.5352136
Sep 25, 20240.43920.69600.43920.53470.53472,675
Sep 24, 20240.57120.57120.50070.53920.53922,787
Sep 23, 20240.53090.60160.52080.60160.60164,525
Sep 20, 20240.46800.56000.46800.56000.56001,224
Sep 19, 20240.57760.62800.54640.56000.56008,784
Sep 18, 20240.64000.64000.57840.57840.578410,756
Sep 17, 20240.68220.68220.66000.66640.66641,564
Sep 16, 20240.68000.68000.64000.64000.64002,724
Sep 13, 20240.65200.68000.62000.64000.64005,181
Sep 12, 20240.63120.64640.61160.64640.64641,104
Sep 11, 20240.65440.67920.63120.67920.6792519
Sep 10, 20240.68000.68000.60000.63960.63961,450
Sep 9, 20240.65440.65440.62640.63440.63442,655
Sep 6, 20240.64240.64240.64240.64240.6424-
Sep 5, 20240.63240.64240.63240.64240.64241,875
Sep 4, 20240.75920.75920.62160.63600.6360782
Sep 3, 20240.72110.79120.63160.67960.67962,015
Aug 30, 20240.76320.76320.58800.60450.60459,839
Aug 29, 20240.58320.58320.58320.58320.583281
Aug 28, 20240.68340.68340.65040.65040.65046,362
Aug 27, 20240.72240.75920.66560.66560.66566,458
Aug 26, 20240.80000.81600.66280.66280.66281,087
Aug 23, 20240.71840.72280.55260.68400.684013,202
Aug 22, 20240.63920.63920.63920.63920.6392-
Aug 21, 20240.64050.71840.62720.63920.639216,160
Aug 20, 20240.62180.65200.60800.62120.62124,679
Aug 19, 20240.62720.67040.62720.67040.67041,786
Aug 16, 20240.62940.65600.60240.65600.65601,069
Aug 15, 20240.65760.66800.64000.66800.6680368
Aug 14, 20240.70240.80960.64180.64800.64803,404
Aug 13, 20240.80080.80080.64040.68560.685612,136
Aug 12, 20240.63410.80960.48000.64480.644820,841
Aug 9, 20240.67550.71040.67550.71040.71041,531
Aug 8, 20240.69120.69120.59860.59920.59922,580
Aug 7, 20240.78400.78400.65340.78400.78401,215
Aug 6, 20240.78400.78400.63260.71200.71206,556
Aug 5, 20240.78400.78400.44960.68000.68002,862
Aug 2, 20240.64560.64560.61600.61600.61606,539
Aug 1, 20240.67680.67680.66880.66880.66886,597
Jul 31, 20240.64800.72130.64800.70560.7056358
Jul 30, 20240.71020.78400.62720.78400.78406,277
Jul 29, 20240.71120.76000.69170.69680.69682,747
Jul 26, 20240.70400.78400.68320.73360.733614,397
Jul 25, 20240.68000.68000.65600.65600.65602,157
Jul 24, 20240.64000.70400.64000.67160.671615,636
Jul 23, 20240.65360.80000.65360.70400.70402,025
Jul 22, 20240.66480.66960.59200.59200.59207,098
Jul 19, 20240.76160.76160.65760.68200.68201,912
Jul 18, 20240.68240.79200.67620.67620.6762652
Jul 17, 20240.68000.68000.68000.68000.6800-
Jul 16, 20240.68060.68240.68000.68000.6800657
Jul 15, 20240.60480.67260.51280.67260.67263,723
Jul 12, 20240.68960.70720.60480.60480.60489,194
Jul 11, 20240.67600.79970.59100.70460.70465,636
Jul 10, 20240.62590.74960.61860.61860.6186828
Jul 9, 20240.74640.74640.65040.74640.74643,581
Jul 8, 20240.76970.80000.59720.65520.65525,377
Jul 5, 20240.73040.77360.71200.73600.73603,816
Jul 3, 20240.73280.73280.73280.73280.732812
Jul 2, 20240.86160.86160.58460.76960.76961,422
Jul 1, 20240.86160.86160.69680.86160.86166,150
Jun 28, 20240.76000.88000.56790.69840.69849,357
Jun 27, 20240.80080.80080.75360.76000.76001,659
Jun 26, 20240.83120.87330.69600.86000.86003,881
Jun 25, 20240.88320.88320.80000.80000.80002,847
Jun 24, 20240.82770.90720.76620.80620.80623,997
Jun 21, 20240.85600.98240.78720.88720.887280,715
Jun 20, 20240.88000.88720.80960.82400.824032,197
Jun 18, 20240.98240.98240.77520.80000.800011,838
Jun 17, 20240.84960.85440.69100.69100.69107,000
Jun 14, 20240.82760.82760.81180.81180.81181,730
Jun 13, 20240.82720.82720.82270.82270.8227687
Jun 12, 20240.80990.85310.80990.85310.85312,612
Jun 11, 20240.73710.79600.73710.76770.767711,268
Jun 10, 20240.74080.87760.74080.87760.8776387
Jun 7, 20240.71760.75200.71760.73600.7360795
Jun 6, 20240.98240.98240.73000.73000.7300137
Jun 5, 20240.78400.78400.73600.73600.73601,531
Jun 4, 20240.79160.79160.77200.78400.78402,222
Jun 3, 20240.82780.82780.76480.76480.7648264
May 31, 20240.80160.80160.80160.80160.801687
May 30, 20240.80720.87840.69040.77200.77201,433
May 29, 20240.85840.85840.79120.79280.7928687
May 28, 20240.98240.98240.77720.77720.777212,943
May 24, 20240.79800.79800.78430.78430.7843250
May 23, 20240.82400.82400.77680.77680.77681,384
May 22, 20240.81160.83040.79950.80910.80913,709
May 21, 20240.82400.82400.77520.81760.81761,398
May 20, 20240.88000.88000.88000.88000.8800750
May 17, 20240.80780.83200.77280.77280.77284,291
May 16, 20240.77760.83440.71040.71070.71079,167
May 15, 20240.79550.79550.77650.77650.77652,210
May 14, 20240.62750.83520.62750.78640.78641,361
May 13, 20240.80000.80000.75080.75080.7508333
May 10, 20240.77360.77360.74880.74880.74883,139
May 9, 20240.90080.90080.74960.74960.74968,673
May 8, 20240.65410.76220.65410.76220.76221,279
May 7, 20240.71650.77520.63460.77520.775218,928
May 6, 20240.71250.71250.71250.71250.712523
May 3, 20240.90080.96960.62350.71570.71573,282
May 2, 20240.54510.73440.54510.71700.71705,163
May 1, 20240.71580.73680.56450.56450.564515,231
Apr 30, 20240.71120.71120.71120.71120.711243
Apr 29, 20240.71520.71520.68670.70820.708215,800
Apr 26, 20240.71520.71520.71520.71520.7152625
Apr 25, 20240.66220.72220.65760.66750.667536,686
Apr 24, 20240.66550.67440.66550.67440.6744437
Apr 23, 20240.63200.68640.63200.63280.63284,012
Apr 22, 20240.44960.44960.44960.44960.4496688
Apr 19, 20240.65200.65200.65200.65200.6520-
Apr 18, 20240.65200.65200.65200.65200.65203,291
Apr 17, 20240.64450.64450.64450.64450.64451,250
Apr 16, 20240.65160.65160.65160.65160.6516125
Apr 15, 20240.75200.75200.57060.62560.6256742
Apr 12, 20240.70400.75200.63460.66640.66643,218
Apr 11, 20240.67440.67840.66640.67840.67844,193
Apr 10, 20240.68720.70640.65600.65600.65607,689
Apr 9, 20240.70880.70880.70880.70880.7088136
Apr 8, 20240.75200.75200.68690.70960.7096106
Apr 5, 20240.68620.71840.66480.71200.71206,275
Apr 4, 20240.71280.71280.71280.71280.712841
Apr 3, 20240.68840.71840.68840.71840.71842,312
Apr 2, 20240.66520.66520.66400.66400.66402,652
Apr 1, 20240.75200.75200.65120.69280.69286,006
Mar 28, 20240.67500.71920.67500.70400.70402,472
Mar 27, 20240.66280.66820.65360.65360.65361,137
Mar 26, 20240.64520.66000.60880.63160.63162,355
Mar 25, 20240.72000.72000.64360.69120.69121,476
Mar 22, 20240.71760.71760.57040.65620.65626,240
Mar 21, 20240.58800.64480.58800.64480.64489,214
Mar 20, 20240.60400.60560.57600.58960.58967,302
Mar 19, 20240.61220.61520.60000.60240.6024636
Mar 18, 20240.55070.60640.55070.60440.6044756
Mar 15, 20240.60160.60160.59200.59200.59209,587

Related Tickers

NNXPF NanoXplore Inc.
1.6900
+1.20%
 
FGPHF First Graphene Limited
0.0300
+1.69%
 
GRA.TO NanoXplore Inc.
2.4400
+1.67%
 
WLKP Westlake Chemical Partners LP
23.30
-0.55%