Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
BORGUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23 2024 | 0.1791 | -0.0063 | -3.40% | 0.1849 | 0.1894 | 0.1772 | 335,970.00 |
| Jul 22 2024 | 0.1854 | 0.0033 | 1.81% | 0.1822 | 0.1926 | 0.1801 | 407,855.00 |
| Jul 21 2024 | 0.1821 | 0.00 | 0.00% | 0.1825 | 0.1842 | 0.1735 | 342,919.00 |
| Jul 20 2024 | 0.1821 | 0.0013 | 0.72% | 0.1807 | 0.1834 | 0.173 | 352,207.00 |
| Jul 19 2024 | 0.1808 | 0.0016 | 0.89% | 0.1786 | 0.1809 | 0.1751 | 332,558.00 |
| Jul 18 2024 | 0.1792 | -0.0044 | -2.40% | 0.1833 | 0.1857 | 0.1706 | 360,631.00 |
| Jul 17 2024 | 0.1836 | 0.0041 | 2.28% | 0.182 | 0.1878 | 0.1806 | 362,830.00 |
| Jul 16 2024 | 0.1795 | -0.002 | -1.10% | 0.1819 | 0.1878 | 0.1767 | 360,753.00 |
| Jul 15 2024 | 0.1815 | 0.0111 | 6.51% | 0.1697 | 0.1839 | 0.1694 | 391,445.00 |
| Jul 14 2024 | 0.1704 | 0.0047 | 2.84% | 0.1657 | 0.1801 | 0.1636 | 467,917.00 |
| Jul 13 2024 | 0.1657 | -0.0037 | -2.18% | 0.1702 | 0.1734 | 0.1613 | 430,806.00 |
| Jul 12 2024 | 0.1694 | -0.0141 | -7.68% | 0.178 | 0.1904 | 0.1654 | 385,469.00 |
| Jul 11 2024 | 0.1835 | 0.0086 | 4.92% | 0.1717 | 0.1885 | 0.160 | 284,199.00 |
| Jul 10 2024 | 0.1749 | 0.004 | 2.34% | 0.1704 | 0.1801 | 0.1656 | 107,090.00 |
| Jul 09 2024 | 0.1709 | -0.0016 | -0.93% | 0.1732 | 0.1802 | 0.1661 | 373,560.00 |
| Jul 08 2024 | 0.1725 | 0.0031 | 1.83% | 0.1683 | 0.1857 | 0.159 | 296,015.00 |
| Jul 07 2024 | 0.1694 | -0.0038 | -2.19% | 0.1732 | 0.1833 | 0.161 | 206,095.00 |
| Jul 06 2024 | 0.1732 | 0.0008 | 0.46% | 0.1723 | 0.1773 | 0.1674 | 209,055.00 |
| Jul 05 2024 | 0.1724 | -0.0012 | -0.69% | 0.1736 | 0.187 | 0.1567 | 297,086.00 |
| Jul 04 2024 | 0.1736 | -0.0017 | -0.97% | 0.1753 | 0.177 | 0.1693 | 66,263.00 |
| Jul 03 2024 | 0.1753 | -0.012 | -6.41% | 0.1869 | 0.1882 | 0.1718 | 253,566.00 |
| Jul 02 2024 | 0.1873 | 0.0042 | 2.29% | 0.1829 | 0.1964 | 0.1786 | 479,387.00 |
| Jul 01 2024 | 0.1831 | -0.0085 | -4.44% | 0.1926 | 0.201 | 0.1811 | 331,541.00 |
| Jun 30 2024 | 0.1916 | 0.0022 | 1.16% | 0.1908 | 0.1963 | 0.1886 | 39,512.00 |
| Jun 29 2024 | 0.1894 | -0.0088 | -4.44% | 0.1897 | 0.199 | 0.1864 | 40,763.00 |
| Jun 28 2024 | 0.1982 | 0.0015 | 0.76% | 0.2021 | 0.2022 | 0.1938 | 58,288.00 |
| Jun 27 2024 | 0.1967 | 0.0046 | 2.39% | 0.1868 | 0.202 | 0.1839 | 58,240.00 |
| Jun 26 2024 | 0.1921 | 0.0107 | 5.90% | 0.1835 | 0.1989 | 0.1822 | 207,449.00 |
| Jun 25 2024 | 0.1814 | 0.0118 | 6.96% | 0.1676 | 0.194 | 0.1654 | 257,610.00 |
| Jun 24 2024 | 0.1696 | -0.0013 | -0.76% | 0.1711 | 0.1897 | 0.166 | 261,193.00 |
| Jun 23 2024 | 0.1709 | -0.0087 | -4.84% | 0.1787 | 0.182 | 0.1701 | 160,389.00 |
| Jun 22 2024 | 0.1796 | 0.0047 | 2.69% | 0.1758 | 0.1824 | 0.1704 | 182,264.00 |
| Jun 21 2024 | 0.1749 | -0.0049 | -2.73% | 0.1799 | 0.1824 | 0.1701 | 229,142.00 |
| Jun 20 2024 | 0.1798 | -0.0008 | -0.44% | 0.1798 | 0.1922 | 0.1752 | 226,182.00 |
| Jun 19 2024 | 0.1806 | -0.0027 | -1.47% | 0.1862 | 0.2033 | 0.1753 | 216,884.00 |
| Jun 18 2024 | 0.1833 | -0.0033 | -1.77% | 0.1856 | 0.1959 | 0.1718 | 273,763.00 |
| Jun 17 2024 | 0.1866 | -0.0052 | -2.71% | 0.1926 | 0.2038 | 0.1831 | 248,024.00 |
| Jun 16 2024 | 0.1918 | 0.009 | 4.92% | 0.1822 | 0.1932 | 0.1817 | 140,844.00 |
| Jun 15 2024 | 0.1828 | -0.0003 | -0.16% | 0.1803 | 0.1877 | 0.1793 | 127,754.00 |
| Jun 14 2024 | 0.1831 | -0.0086 | -4.49% | 0.1918 | 0.1946 | 0.1815 | 104,792.00 |
| Jun 13 2024 | 0.1917 | -0.0017 | -0.88% | 0.1932 | 0.1957 | 0.1798 | 241,932.00 |
| Jun 12 2024 | 0.1934 | -0.0028 | -1.43% | 0.1962 | 0.2051 | 0.193 | 222,517.00 |
| Jun 11 2024 | 0.1962 | -0.006 | -2.97% | 0.2017 | 0.2028 | 0.1881 | 148,299.00 |
| Jun 10 2024 | 0.2022 | 0.0007 | 0.35% | 0.2026 | 0.2045 | 0.1981 | 290,692.00 |
| Jun 09 2024 | 0.2015 | 0.0022 | 1.10% | 0.1984 | 0.2051 | 0.1982 | 167,381.00 |
| Jun 08 2024 | 0.1993 | -0.008 | -3.86% | 0.2078 | 0.2092 | 0.1963 | 230,330.00 |
| Jun 07 2024 | 0.2073 | -0.0145 | -6.54% | 0.2169 | 0.221 | 0.2061 | 209,523.00 |
| Jun 06 2024 | 0.2218 | 0.0056 | 2.59% | 0.2161 | 0.2231 | 0.2154 | 73,350.00 |
| Jun 05 2024 | 0.2162 | -0.0039 | -1.77% | 0.220 | 0.2248 | 0.2118 | 329,253.00 |
| Jun 04 2024 | 0.2201 | -0.0001 | -0.05% | 0.221 | 0.2231 | 0.2125 | 184,811.00 |
| Jun 03 2024 | 0.2202 | 0.0026 | 1.19% | 0.2179 | 0.2208 | 0.2161 | 129,053.00 |
| Jun 02 2024 | 0.2176 | -0.0041 | -1.85% | 0.2206 | 0.2219 | 0.2152 | 101,249.00 |
| Jun 01 2024 | 0.2217 | 0.0044 | 2.02% | 0.2183 | 0.2225 | 0.2149 | 120,029.00 |
| May 31 2024 | 0.2173 | -0.0034 | -1.54% | 0.2214 | 0.2226 | 0.2148 | 118,547.00 |
| May 30 2024 | 0.2207 | 0.0049 | 2.27% | 0.2167 | 0.2219 | 0.2079 | 124,116.00 |
| May 29 2024 | 0.2158 | -0.0028 | -1.28% | 0.2181 | 0.220 | 0.2064 | 303,419.00 |
| May 28 2024 | 0.2186 | 0.00 | 0.00% | 0.218 | 0.2225 | 0.2087 | 343,076.00 |
| May 27 2024 | 0.2186 | 0.0069 | 3.26% | 0.2123 | 0.2217 | 0.2092 | 292,676.00 |
| May 26 2024 | 0.2117 | -0.0047 | -2.17% | 0.2154 | 0.2201 | 0.2058 | 315,718.00 |
| May 25 2024 | 0.2164 | -0.004 | -1.81% | 0.2206 | 0.2225 | 0.2097 | 327,320.00 |
| May 24 2024 | 0.2204 | -0.0115 | -4.96% | 0.2195 | 0.2427 | 0.2134 | 360,217.00 |
| May 23 2024 | 0.2319 | 0.005 | 2.20% | 0.2271 | 0.2404 | 0.2255 | 88,070.00 |
| May 22 2024 | 0.2269 | -0.002 | -0.87% | 0.2293 | 0.246 | 0.2154 | 239,312.00 |
| May 21 2024 | 0.2289 | 0.0045 | 2.01% | 0.2236 | 0.2461 | 0.2167 | 232,227.00 |
| May 20 2024 | 0.2244 | 0.0091 | 4.23% | 0.213 | 0.237 | 0.2029 | 261,296.00 |
| May 19 2024 | 0.2153 | -0.0065 | -2.93% | 0.2218 | 0.2231 | 0.2127 | 137,918.00 |
| May 18 2024 | 0.2218 | -0.0001 | -0.05% | 0.2211 | 0.231 | 0.2177 | 150,883.00 |
| May 17 2024 | 0.2219 | 0.0021 | 0.96% | 0.2199 | 0.2291 | 0.2157 | 154,674.00 |
| May 16 2024 | 0.2198 | -0.0124 | -5.34% | 0.232 | 0.2358 | 0.2132 | 156,028.00 |
| May 15 2024 | 0.2322 | 0.0082 | 3.66% | 0.2242 | 0.2449 | 0.2212 | 168,200.00 |
| May 14 2024 | 0.224 | -0.0171 | -7.09% | 0.2442 | 0.2465 | 0.2226 | 158,793.00 |
| May 13 2024 | 0.2411 | -0.0292 | -10.80% | 0.2581 | 0.2584 | 0.2334 | 247,830.00 |
| May 12 2024 | 0.2703 | 0.0132 | 5.13% | 0.2653 | 0.2708 | 0.262 | 6,468.00 |
| May 11 2024 | 0.2571 | -0.0001 | -0.04% | 0.2566 | 0.2575 | 0.2384 | 131,714.00 |
| May 10 2024 | 0.2572 | 0.0029 | 1.14% | 0.2536 | 0.2718 | 0.2507 | 133,628.00 |
| May 09 2024 | 0.2543 | 0.0077 | 3.12% | 0.2516 | 0.2655 | 0.2399 | 132,784.00 |
| May 08 2024 | 0.2466 | -0.0239 | -8.84% | 0.2721 | 0.2737 | 0.2379 | 139,314.00 |
| May 07 2024 | 0.2705 | 0.0443 | 19.58% | 0.2264 | 0.2903 | 0.2264 | 8,694.00 |
| May 06 2024 | 0.2262 | 0.0039 | 1.75% | 0.2238 | 0.2274 | 0.2224 | 174,845.00 |
| May 05 2024 | 0.2223 | 0.0167 | 8.12% | 0.2251 | 0.2253 | 0.2208 | 21,422.00 |
| May 04 2024 | 0.2056 | 0.0033 | 1.63% | 0.2024 | 0.2081 | 0.2008 | 28,688.00 |
| May 03 2024 | 0.2023 | 0.0068 | 3.48% | 0.1951 | 0.2029 | 0.1948 | 83,855.00 |
| May 02 2024 | 0.1955 | 0.010 | 5.39% | 0.1879 | 0.2013 | 0.1865 | 66,187.00 |
| May 01 2024 | 0.1855 | -0.0026 | -1.38% | 0.1883 | 0.1887 | 0.1818 | 68,802.00 |
| Apr 30 2024 | 0.1881 | -0.0077 | -3.93% | 0.1958 | 0.1961 | 0.186 | 134,085.00 |
| Apr 29 2024 | 0.1958 | -0.0056 | -2.78% | 0.1907 | 0.2017 | 0.1888 | 259,732.00 |
| Apr 28 2024 | 0.2014 | 0.0054 | 2.76% | 0.1952 | 0.209 | 0.1947 | 165,757.00 |
| Apr 27 2024 | 0.196 | 0.0041 | 2.14% | 0.1911 | 0.2002 | 0.1893 | 515,444.00 |
| Apr 26 2024 | 0.1919 | -0.0019 | -0.98% | 0.1957 | 0.2042 | 0.1875 | 130,874.00 |
| Apr 25 2024 | 0.1938 | -0.0022 | -1.12% | 0.193 | 0.195 | 0.1928 | 19,890.00 |
