Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Boron One Holdings Inc (OP: ERVFF )

0.0370 UNCHANGED
Last Price Updated: 9:30 AM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2022 0.0341 0 -0.01(-24.22%)
Apr 28, 2022 0.0450 0.0450 0.0450 0.0450 2,000 -0.01(-15.09%)
Apr 27, 2022 0.0530 0.0530 0.0530 0.0530 700 +0.01(+27.10%)
Apr 22, 2022 0.0417 0 -0.00(-1.18%)
Apr 19, 2022 0.0422 0 -0.01(-16.77%)
Mar 25, 2022 0.0507 0 +0.01(+13.93%)
Mar 17, 2022 0.0445 0 +0.00(+10.42%)
Mar 02, 2022 0.0403 0 -0.01(-17.59%)
Mar 01, 2022 0.0489 0.0489 0.0489 0.0489 100 +0.01(+12.93%)
Feb 18, 2022 0.0433 0 -0.01(-20.84%)
Feb 15, 2022 0.0547 0 +0.00(+6.84%)
Feb 11, 2022 0.0512 0 -0.00(-1.92%)
Feb 10, 2022 0.0522 0.0522 0.0522 0.0522 2,000 -0.01(-17.14%)
Feb 02, 2022 0.0630 0 +0.01(+23.29%)
Feb 01, 2022 0.0511 0.0511 0.0511 0.0511 6,660 -0.00(-2.11%)
Jan 31, 2022 0.0522 0.0522 0.0522 0.0522 25,000 +0.00(+2.35%)
Jan 28, 2022 0.0510 0.0510 0.0505 0.0510 58,700 +0.00(+0.00%)
Jan 27, 2022 0.0548 0.0548 0.0510 0.0510 25,000 -0.00(-7.61%)
Jan 26, 2022 0.0552 0.0552 0.0552 0.0552 1,000 +0.00(+8.45%)
Jan 24, 2022 0.0509 0 +0.00(+0.39%)
Jan 21, 2022 0.0507 0.0507 0.0507 0.0507 300,005 -0.01(-21.64%)
Jan 19, 2022 0.0647 0 -0.00(-2.12%)
Jan 07, 2022 0.0661 0 -0.00(-4.89%)
Jan 03, 2022 0.0695 0.0695 0.0695 0 +0.00(+4.83%)
Dec 30, 2021 0.0663 0.0663 0.0663 0 -0.01(-10.77%)
Dec 29, 2021 0.0743 0.0743 0.0743 0.0743 500 +0.00(+6.14%)
Dec 28, 2021 0.0700 0.0700 0.0700 0.0700 755 -0.01(-6.79%)
Dec 27, 2021 0.0750 0.0751 0.0750 0.0751 1,500 -0.00(-2.09%)
Dec 23, 2021 0.0767 0.0767 0.0767 0.0767 100 +0.00(+3.79%)
Dec 17, 2021 0.0739 0.0739 0.0739 0 -0.01(-6.46%)
Dec 16, 2021 0.0709 0.0790 0.0709 0.0790 150,000 +0.01(+13.83%)
Dec 14, 2021 0.0694 0.0694 0.0694 0 -0.01(-15.16%)
Dec 13, 2021 0.0818 0.0818 0.0818 0.0818 1,000 +0.01(+12.36%)
Dec 10, 2021 0.0728 0.0728 0.0728 0.0728 2,500 +0.01(+16.48%)
Dec 06, 2021 0.0625 0.0625 0.0625 0 -0.01(-12.46%)
Dec 01, 2021 0.0714 0.0714 0.0714 0 -0.00(-0.42%)
Nov 30, 2021 0.0687 0.0717 0.0687 0.0717 2,750 +0.01(+9.63%)
Nov 29, 2021 0.0675 0.0675 0.0636 0.0654 2,200 -0.00(-5.76%)
Nov 26, 2021 0.0694 0.0740 0.0694 0.0694 12,000 -0.00(-6.22%)
Nov 24, 2021 0.0740 0.0740 0.0740 0.0740 9,000 +0.00(+0.00%)
Nov 23, 2021 0.0740 0.0740 0.0740 0.0740 4,525 +0.00(+0.00%)
Nov 22, 2021 0.0740 0.0740 0.0740 0.0740 48,000 +0.00(+0.00%)
Nov 19, 2021 0.0740 0.0740 0.0740 0.0740 900 -0.00(-6.09%)
Nov 18, 2021 0.0788 0.0788 0.0788 0.0788 1,100 +0.00(+5.63%)
Nov 17, 2021 0.0755 0.0762 0.0740 0.0746 94,585 +0.01(+24.33%)
Nov 15, 2021 0.0600 0.0600 0.0600 0 +0.00(+1.18%)
Nov 10, 2021 0.0593 0.0593 0.0593 11 -0.01(-11.62%)
Nov 09, 2021 0.0671 0.0671 0.0671 0.0671 100 -0.00(-5.63%)
Nov 08, 2021 0.0793 0.0793 0.0711 0.0711 3,001 -0.00(-2.07%)
Nov 05, 2021 0.0695 0.0726 0.0695 0.0726 1,500 -0.00(-3.20%)
Nov 03, 2021 0.0750 0.0750 0.0750 0 -0.01(-8.54%)
Oct 28, 2021 0.0820 0.0820 0.0820 0 -0.00(-2.73%)
Oct 26, 2021 0.0843 0.0843 0.0843 0.0843 100 -0.00(-1.86%)
Oct 25, 2021 0.0859 0.0859 0.0859 0.0859 3,075 +0.01(+9.99%)
Oct 20, 2021 0.0781 0.0781 0.0781 0 -0.01(-7.90%)
Oct 08, 2021 0.0848 0.0848 0.0848 0 +0.01(+7.89%)
Oct 04, 2021 0.0786 0.0786 0.0786 0 +0.01(+11.33%)
Oct 01, 2021 0.0706 0.0706 0.0706 0.0706 5,000 +0.00(+0.14%)
Sep 30, 2021 0.0705 0.0705 0.0705 0.0705 175 -0.01(-10.19%)
Sep 29, 2021 0.0792 0.0792 0.0785 0.0785 17,558 +0.00(+3.02%)
Sep 28, 2021 0.0762 0.0762 0.0762 0.0762 10,000 +0.01(+8.09%)
Sep 27, 2021 0.0705 0.0705 0.0705 0.0705 401 +0.00(+3.98%)
Sep 24, 2021 0.0646 0.0678 0.0646 0.0678 56,000 +0.00(+0.74%)
Sep 20, 2021 0.0673 0.0673 0.0673 0 +0.00(+3.54%)
Sep 17, 2021 0.0650 0.0650 0.0650 0.0650 2,112 -0.00(-6.88%)
Sep 14, 2021 0.0698 0.0698 0.0698 0 +0.01(+12.04%)
Sep 10, 2021 0.0623 0.0623 0.0623 0 -0.00(-6.32%)
Sep 09, 2021 0.0667 0.0667 0.0665 0.0665 55,000 -0.01(-9.28%)
Sep 08, 2021 0.0750 0.0750 0.0733 0.0733 15,050 -0.00(-1.08%)
Sep 01, 2021 0.0741 0.0741 0.0741 0 -0.00(-4.14%)
Aug 27, 2021 0.0773 0.0773 0.0773 50 +0.00(+4.04%)
Aug 23, 2021 0.0743 0.0743 0.0743 20 -0.00(-6.07%)
Aug 12, 2021 0.0791 0.0791 0.0791 0 +0.00(+5.89%)
Aug 06, 2021 0.0747 0.0747 0.0747 0 -0.01(-10.11%)
Aug 05, 2021 0.0831 0.0831 0.0831 0.0831 165 -0.01(-8.28%)
Aug 03, 2021 0.0906 0.0906 0.0906 0 -0.01(-12.46%)
Jul 29, 2021 0.1035 0.1035 0.1035 0 -0.00(-3.54%)
Jul 27, 2021 0.1073 0.1073 0.1073 45 +0.00(+0.28%)
Jul 26, 2021 0.1070 0.1070 0.1070 0.1070 2,030 +0.02(+24.85%)
Jul 20, 2021 0.0857 0.0857 0.0857 1 -0.01(-14.21%)
Jul 16, 2021 0.0999 0.0999 0.0999 0 +0.01(+11.00%)
Jul 14, 2021 0.0900 0.0900 0.0900 0 -0.01(-8.44%)
Jul 13, 2021 0.0983 0.0983 0.0983 0.0983 3,800 +0.00(+3.91%)
Jul 12, 2021 0.0946 0.0946 0.0946 0.0946 3,900 -0.00(-4.54%)
Jul 07, 2021 0.0991 0.0991 0.0991 0 +0.01(+12.87%)
Jul 02, 2021 0.0878 0.0878 0.0878 0 -0.04(-30.65%)
Jun 25, 2021 0.1266 0.1266 0.1266 0 +0.01(+6.30%)
Jun 23, 2021 0.1191 0.1191 0.1191 15 -0.00(-0.75%)
Jun 22, 2021 0.1200 0.1220 0.1200 0.1200 3,950 +0.00(+0.00%)
Jun 21, 2021 0.1200 0.1200 0.1200 0.1200 1,500 -0.00(-0.74%)
Jun 17, 2021 0.1209 0.1209 0.1209 0 -0.01(-5.18%)
Jun 16, 2021 0.1306 0.1306 0.1275 0.1275 13,400 -0.01(-7.68%)
Jun 15, 2021 0.1394 0.1394 0.1381 0.1381 3,250 +0.00(+2.22%)
Jun 14, 2021 0.1366 0.1366 0.1351 0.1351 31,550 -0.00(-0.30%)
Jun 10, 2021 0.1355 0.1355 0.1355 0 +0.02(+14.64%)
Jun 09, 2021 0.1182 0.1182 0.1182 0.1182 150 +0.00(+0.25%)
Jun 08, 2021 0.1179 0.1286 0.1179 0.1179 30,900 +0.01(+5.93%)
Jun 07, 2021 0.1113 0.1113 0.1113 0.1113 1,300 -0.00(-0.98%)
Jun 03, 2021 0.1124 0.1124 0.1124 0 +0.00(+0.81%)
Jun 02, 2021 0.1165 0.1167 0.1115 0.1115 10,491 +0.00(+0.00%)
Jun 01, 2021 0.1077 0.1115 0.1077 0.1115 43,050 +0.00(+0.72%)
May 27, 2021 0.1107 0.1107 0.1107 0 +0.00(+0.00%)
May 26, 2021 0.1300 0.1300 0.1107 0.1107 60,050 +0.00(+3.26%)
May 25, 2021 0.1118 0.1118 0.1072 0.1072 1,250 -0.01(-8.77%)
May 20, 2021 0.1175 0.1175 0.1175 0 +0.01(+12.98%)
May 18, 2021 0.1040 0.1040 0.1040 50 +0.00(+0.00%)
May 14, 2021 0.1040 0.1040 0.1040 0 -0.01(-4.76%)
May 13, 2021 0.1113 0.1250 0.1092 0.1092 19,009 -0.02(-16.19%)
May 12, 2021 0.1293 0.1303 0.1250 0.1303 10,050 -0.01(-5.51%)
May 11, 2021 0.1379 0.1379 0.1379 0.1379 5,933 +0.00(+1.10%)
May 10, 2021 0.1399 0.1399 0.1347 0.1364 31,300 +0.01(+9.12%)
May 07, 2021 0.1265 0.1280 0.1250 0.1250 14,000 -0.00(-2.19%)
May 05, 2021 0.1278 0.1278 0.1278 0 -0.00(-2.67%)
May 04, 2021 0.1270 0.1331 0.1265 0.1313 75,550 +0.00(+2.58%)
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.