bowmo Inc (PK) (BOMO)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.001 | -20 | 0.005 | 0.00555 | 0.0035 | 208691 | 0.00395834 | CS |
| 4 | -0.001 | -20 | 0.005 | 0.0065 | 0.0035 | 423452 | 0.00484095 | CS |
| 12 | -0.0001 | -2.43902439024 | 0.0041 | 0.0067 | 0.0024 | 516920 | 0.00471942 | CS |
| 26 | -0.0072 | -64.2857142857 | 0.0112 | 0.0195 | 0.0018 | 1581510 | 0.00608809 | CS |
| 52 | -0.096 | -96 | 0.1 | 0.2 | 0.001 | 21586081 | 0.09795162 | CS |
| 156 | -0.696 | -99.4285714286 | 0.7 | 0.9 | 0.001 | 138768392 | 0.2595359 | CS |
| 260 | -0.696 | -99.4285714286 | 0.7 | 0.9 | 0.001 | 138768392 | 0.2595359 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721078940 | 0.004 | 0 | 0.00 | 0.0042 | 0.0047999 | 0.004 | 267522 |
| 1720819200 | 0.004 | -0.00032 | -7.41 | 0.0044799 | 0.0044799 | 0.004 | 365433 |
| 1720733280 | 0.00432 | 0.00032 | 8.00 | 0.0044 | 0.0047999 | 0.00432 | 24100 |
| 1720646880 | 0.004 | 0.0005 | 14.29 | 0.0047999 | 0.0047999 | 0.004 | 284033 |
| 1720560540 | 0.0035 | -0.0015 | -30.00 | 0.005 | 0.005 | 0.0035 | 102369 |
| 1720473600 | 0.005 | 0.00045 | 9.89 | 0.005 | 0.0052 | 0.00481 | 61956 |
| 1720214640 | 0.00455 | 5.0E-5 | 1.11 | 0.0045 | 0.0052 | 0.0035 | 610908 |
| 1720041000 | 0.0045 | 0.0005 | 12.50 | 0.004325 | 0.0045 | 0.00425 | 64000 |
| 1719955740 | 0.004 | -0.00068 | -14.53 | 0.0047 | 0.0054 | 0.004 | 142655 |
| 1719868980 | 0.00468 | -0.00072 | -13.33 | 0.004 | 0.0055 | 0.004 | 149265 |
| 1719610020 | 0.0054 | 0.0009 | 20.00 | 0.004 | 0.0057 | 0.004 | 371554 |
| 1719523200 | 0.0045 | 9.0E-5 | 2.04 | 0.0047999 | 0.0057 | 0.0035 | 733414 |
| 1719437040 | 0.00441 | -0.00039 | -8.13 | 0.0057999 | 0.0057999 | 0.00441 | 208050 |
| 1719350880 | 0.0047999 | -0.0014 | -22.58 | 0.0047 | 0.0063 | 0.00435 | 2263540 |
| 1719264540 | 0.0062 | 0.0002 | 3.33 | 0.0062 | 0.0065 | 0.0047 | 573513 |
| 1719005220 | 0.006 | 0.000955 | 18.93 | 0.0055 | 0.006 | 0.0047 | 431577 |
| 1718918640 | 0.005045 | -5.0E-6 | -0.10 | 0.0046 | 0.005255 | 0.0046 | 539238 |
| 1718746140 | 0.00505 | 0.00035 | 7.45 | 0.005 | 0.006 | 0.0046 | 429000 |
| 1718659680 | 0.0047 | -0.00066 | -12.31 | 0.0064 | 0.0064 | 0.0047 | 375640 |
| 1718400300 | 0.00536 | -0.00064 | -10.67 | 0.0044 | 0.0064 | 0.0044 | 162880 |
| 1718314140 | 0.006 | 0.0011 | 22.45 | 0.005 | 0.0063 | 0.00375 | 471054 |
| 1718227380 | 0.0049 | -0.0001 | -2.00 | 0.005 | 0.0065 | 0.0044 | 1028551 |
| 1718141340 | 0.005 | 0.0003 | 6.38 | 0.0047 | 0.0064 | 0.0047 | 674946 |
| 1718054880 | 0.0047 | -0.0013 | -21.67 | 0.0055 | 0.006 | 0.0047 | 131570 |
| 1717795800 | 0.006 | 0.00015 | 2.56 | 0.004 | 0.006 | 0.004 | 312951 |
| 1717709400 | 0.00585 | -0.00075 | -11.36 | 0.006 | 0.006 | 0.0055 | 313908 |
| 1717622460 | 0.0066 | -0.0001 | -1.49 | 0.006 | 0.0066 | 0.0055 | 372374 |
| 1717536360 | 0.0067 | 0.00115 | 20.72 | 0.0057 | 0.0067 | 0.0041 | 2602413 |
| 1717450140 | 0.00555 | 5.0E-5 | 0.91 | 0.0059 | 0.0059 | 0.0051 | 90767 |
| 1717190940 | 0.0055 | 0.0012 | 27.91 | 0.0045 | 0.0055 | 0.0045 | 2751614 |
| 1717104540 | 0.0043 | -0.00075 | -14.85 | 0.004 | 0.006 | 0.004 | 332306 |
| 1717018020 | 0.00505 | -0.0008 | -13.68 | 0.005 | 0.006 | 0.004 | 376654 |
| 1716931740 | 0.00585 | 0.00035 | 6.36 | 0.005 | 0.006 | 0.005 | 176000 |
| 1716585840 | 0.0055 | 0 | 0.00 | 0.0055 | 0.0065 | 0.0054 | 160334 |
| 1716499740 | 0.0055 | 0.00082 | 17.52 | 0.0052 | 0.0065 | 0.004 | 489303 |
| 1716412800 | 0.00468 | 0.00078 | 20.00 | 0.0039 | 0.0065 | 0.0038 | 163057 |
| 1716326940 | 0.0039 | -0.0006 | -13.33 | 0.004 | 0.0066 | 0.0038 | 564524 |
| 1716240180 | 0.0045 | 0.00042 | 10.29 | 0.004 | 0.0045 | 0.004 | 99044 |
| 1715981340 | 0.00408 | 0.00028 | 7.37 | 0.0032 | 0.0045 | 0.0032 | 298233 |
| 1715894940 | 0.0038 | -0.0003 | -7.32 | 0.0032 | 0.0045 | 0.0032 | 677502 |
| 1715808000 | 0.0041 | 0.0001 | 2.50 | 0.0046 | 0.0046 | 0.0032 | 241020 |
| 1715722140 | 0.004 | 0.0003 | 8.11 | 0.0037 | 0.004 | 0.003 | 462154 |
| 1715635200 | 0.0037 | -0.0002 | -5.13 | 0.004 | 0.004 | 0.0034 | 114611 |
| 1715376000 | 0.0039 | 0.0004 | 11.43 | 0.004 | 0.00415 | 0.0034 | 496848 |
| 1715289720 | 0.0035 | 0.0002 | 6.06 | 0.0034 | 0.0035 | 0.0033 | 455000 |
| 1715203200 | 0.0033 | -0.00054 | -14.06 | 0.0037 | 0.0037 | 0.003 | 1021374 |
| 1715117340 | 0.00384 | 0.00104 | 37.14 | 0.0045 | 0.0045 | 0.00335 | 108435 |
| 1715030940 | 0.0028 | -0.0006 | -17.65 | 0.0034 | 0.0034 | 0.0027 | 913549 |
| 1714771740 | 0.0034 | -0.0011 | -24.44 | 0.00415 | 0.00415 | 0.0028 | 935427 |
| 1714685340 | 0.0045 | 0.0005 | 12.50 | 0.004 | 0.0045 | 0.0031 | 1363931 |
| 1714598400 | 0.004 | -0.0002 | -4.76 | 0.0036 | 0.004 | 0.0036 | 52667 |
| 1714512600 | 0.0042 | 0.0007 | 20.00 | 0.0034 | 0.0042 | 0.0025 | 61775 |
| 1714425720 | 0.0035 | 0 | 0.00 | 0.0042 | 0.0042 | 0.0023999 | 1039945 |
| 1714166580 | 0.0035 | 0.0005 | 16.67 | 0.00325 | 0.00376 | 0.0031 | 151000 |
| 1714080300 | 0.003 | -0.0003 | -9.09 | 0.0036 | 0.0036 | 0.0028999 | 232903 |
| 1713994020 | 0.0033 | -0.00056 | -14.51 | 0.0045 | 0.0045 | 0.0033 | 996850 |
| 1713907740 | 0.00386 | -8.0E-5 | -2.03 | 0.0041 | 0.0046 | 0.00386 | 569206 |
| 1713821340 | 0.00394 | -0.00023 | -5.52 | 0.0034 | 0.0046 | 0.0031 | 177234 |
| 1713561900 | 0.00417 | 0.00017 | 4.25 | 0.0028999 | 0.00417 | 0.0028999 | 540441 |
| 1713475500 | 0.004 | 0.001 | 33.33 | 0.003455 | 0.004 | 0.0018 | 21094981 |
| 1713389100 | 0.003 | -0.0017 | -36.17 | 0.00456 | 0.0051 | 0.003 | 4427142 |
| 1713302940 | 0.0047 | -0.0006 | -11.32 | 0.0047 | 0.005 | 0.0042 | 2121596 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
