Other OTC - Delayed Quote USD

BHPA Inc. (BHPA)

0.0056 -0.0004 (-6.67%)
As of 1:59 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 0.0067 0.0067 0.0056 0.0056 0.0056 27,904
Apr 22, 2024 0.0060 0.0060 0.0060 0.0060 0.0060 287,000
Apr 19, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 500
Apr 18, 2024 0.0060 0.0060 0.0060 0.0060 0.0060 -
Apr 17, 2024 0.0080 0.0080 0.0060 0.0060 0.0060 260,500
Apr 16, 2024 0.0060 0.0060 0.0060 0.0060 0.0060 114,000
Apr 15, 2024 0.0060 0.0060 0.0060 0.0060 0.0060 -
Apr 12, 2024 0.0060 0.0060 0.0060 0.0060 0.0060 -
Apr 11, 2024 0.0060 0.0060 0.0060 0.0060 0.0060 1,452,500
Apr 10, 2024 0.0060 0.0080 0.0060 0.0070 0.0070 1,884,500
Apr 9, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 55,000
Apr 8, 2024 0.0060 0.0090 0.0060 0.0060 0.0060 1,033,100
Apr 5, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 134,000
Apr 4, 2024 0.0090 0.0090 0.0060 0.0070 0.0070 1,154,000
Apr 3, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 98,500
Apr 2, 2024 0.0080 0.0080 0.0070 0.0080 0.0080 45,600
Apr 1, 2024 0.0090 0.0090 0.0080 0.0090 0.0090 315,000
Mar 28, 2024 0.0070 0.0090 0.0050 0.0090 0.0090 1,437,400
Mar 27, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 25,000
Mar 26, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 167,000
Mar 25, 2024 0.0080 0.0090 0.0080 0.0090 0.0090 40,000
Mar 22, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 40,000
Mar 21, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 161,300
Mar 20, 2024 0.0090 0.0090 0.0070 0.0090 0.0090 167,000
Mar 19, 2024 0.0100 0.0100 0.0090 0.0100 0.0100 38,300
Mar 18, 2024 0.0100 0.0110 0.0090 0.0110 0.0110 219,500
Mar 15, 2024 0.0110 0.0120 0.0090 0.0100 0.0100 878,600
Mar 14, 2024 0.0090 0.0120 0.0090 0.0100 0.0100 2,748,200
Mar 13, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 -
Mar 12, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 -
Mar 11, 2024 0.0090 0.0090 0.0070 0.0090 0.0090 287,100
Mar 8, 2024 0.0070 0.0090 0.0070 0.0090 0.0090 849,400
Mar 7, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 -
Mar 6, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 -
Mar 5, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 -
Mar 4, 2024 0.0060 0.0070 0.0060 0.0070 0.0070 786,300
Mar 1, 2024 0.0050 0.0060 0.0050 0.0060 0.0060 63,200
Feb 29, 2024 0.0060 0.0060 0.0060 0.0060 0.0060 500
Feb 28, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 27,500
Feb 27, 2024 0.0060 0.0060 0.0050 0.0050 0.0050 195,300
Feb 26, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 400
Feb 23, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Feb 22, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Feb 21, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Feb 20, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Feb 16, 2024 0.0040 0.0070 0.0040 0.0040 0.0040 172,200
Feb 15, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Feb 14, 2024 0.0050 0.0050 0.0040 0.0050 0.0050 91,000
Feb 13, 2024 0.0080 0.0080 0.0040 0.0040 0.0040 750,900
Feb 12, 2024 0.0090 0.0090 0.0080 0.0080 0.0080 94,200
Feb 9, 2024 0.0060 0.0060 0.0060 0.0060 0.0060 -
Feb 8, 2024 0.0060 0.0060 0.0060 0.0060 0.0060 -
Feb 7, 2024 0.0060 0.0060 0.0060 0.0060 0.0060 -
Feb 6, 2024 0.0060 0.0060 0.0060 0.0060 0.0060 30,000
Feb 5, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 -
Feb 2, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 -
Feb 1, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 500
Jan 31, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 27,500
Jan 30, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 -
Jan 29, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 -
Jan 26, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 300
Jan 25, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 -
Jan 24, 2024 0.0080 0.0090 0.0060 0.0090 0.0090 340,000
Jan 23, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 -
Jan 22, 2024 0.0090 0.0100 0.0090 0.0090 0.0090 195,000
Jan 19, 2024 0.0080 0.0090 0.0070 0.0090 0.0090 204,000
Jan 18, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jan 17, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jan 16, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jan 12, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jan 11, 2024 0.0090 0.0100 0.0090 0.0100 0.0100 111,500
Jan 10, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 40,100
Jan 9, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 -
Jan 8, 2024 0.0090 0.0090 0.0060 0.0090 0.0090 27,300
Jan 5, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 10,100
Jan 4, 2024 0.0050 0.0080 0.0050 0.0080 0.0080 358,100
Jan 3, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Jan 2, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 3,000
Dec 29, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Dec 28, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 214,600
Dec 27, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 50,000
Dec 26, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Dec 22, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Dec 21, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Dec 20, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 27,300
Dec 19, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 30,000
Dec 18, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 20,000
Dec 15, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 70,000
Dec 14, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 128,000
Dec 13, 2023 0.0050 0.0090 0.0050 0.0060 0.0060 112,000
Dec 12, 2023 0.0060 0.0060 0.0050 0.0050 0.0050 30,000
Dec 11, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 20,000
Dec 8, 2023 0.0090 0.0090 0.0090 0.0090 0.0090 -
Dec 7, 2023 0.0090 0.0090 0.0090 0.0090 0.0090 15,000
Dec 6, 2023 0.0090 0.0090 0.0090 0.0090 0.0090 -
Dec 5, 2023 0.0060 0.0090 0.0060 0.0090 0.0090 177,200
Dec 4, 2023 0.0050 0.0060 0.0050 0.0060 0.0060 15,200
Dec 1, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Nov 30, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 23,000
Nov 29, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Nov 28, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Nov 27, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Nov 24, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Nov 22, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Nov 21, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Nov 20, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 240,000
Nov 17, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 106,900
Nov 16, 2023 0.0060 0.0060 0.0050 0.0050 0.0050 73,500
Nov 15, 2023 0.0050 0.0060 0.0050 0.0060 0.0060 456,400
Nov 14, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 88,000
Nov 13, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Nov 10, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Nov 9, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 35,000
Nov 8, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Nov 7, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Nov 6, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Nov 3, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Nov 2, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Nov 1, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 12,000
Oct 31, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Oct 30, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Oct 27, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Oct 26, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Oct 25, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Oct 24, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 27,500
Oct 23, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 -
Oct 20, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 100,000
Oct 19, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Oct 18, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 400
Oct 17, 2023 0.0030 0.0030 0.0030 0.0030 0.0030 -
Oct 16, 2023 0.0030 0.0030 0.0030 0.0030 0.0030 300
Oct 13, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 400
Oct 12, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 -
Oct 11, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 -
Oct 10, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 -
Oct 9, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 -
Oct 6, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 -
Oct 5, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 -
Oct 4, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 20,000
Oct 3, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 -
Oct 2, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 -
Sep 29, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 -
Sep 28, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 -
Sep 27, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 -
Sep 26, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 -
Sep 25, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 -
Sep 22, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 201,000
Sep 21, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 -
Sep 20, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 -
Sep 19, 2023 0.0050 0.0050 0.0040 0.0040 0.0040 7,300
Sep 18, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 -
Sep 15, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 200,000
Sep 14, 2023 0.0050 0.0050 0.0040 0.0050 0.0050 75,000
Sep 13, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 -
Sep 12, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 -
Sep 11, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 -
Sep 8, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 8,000
Sep 7, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 -
Sep 6, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 -
Sep 5, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 8,000
Sep 1, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 -
Aug 31, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 -
Aug 30, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 -
Aug 29, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 -
Aug 28, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 300
Aug 25, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 -
Aug 24, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 -
Aug 23, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 300
Aug 22, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 -
Aug 21, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 -
Aug 18, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 -
Aug 17, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 -
Aug 16, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 -
Aug 15, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 21,600
Aug 14, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 -
Aug 11, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 -
Aug 10, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 -
Aug 9, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 -
Aug 8, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 1,000
Aug 7, 2023 0.0090 0.0090 0.0090 0.0090 0.0090 -
Aug 4, 2023 0.0090 0.0090 0.0090 0.0090 0.0090 -
Aug 3, 2023 0.0090 0.0090 0.0090 0.0090 0.0090 -
Aug 2, 2023 0.0090 0.0090 0.0090 0.0090 0.0090 900
Aug 1, 2023 0.0090 0.0090 0.0090 0.0090 0.0090 -
Jul 31, 2023 0.0090 0.0090 0.0090 0.0090 0.0090 10,300
Jul 28, 2023 0.0070 0.0090 0.0070 0.0090 0.0090 154,700
Jul 27, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 45,000
Jul 26, 2023 0.0060 0.0070 0.0060 0.0070 0.0070 26,600
Jul 25, 2023 0.0060 0.0070 0.0060 0.0070 0.0070 144,200
Jul 24, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 -
Jul 21, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 -
Jul 20, 2023 0.0040 0.0060 0.0040 0.0060 0.0060 2,800
Jul 19, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 -
Jul 18, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 -
Jul 17, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 2,500
Jul 14, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 -
Jul 13, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 214,900
Jul 12, 2023 0.0050 0.0080 0.0050 0.0080 0.0080 81,000
Jul 11, 2023 0.0050 0.0060 0.0020 0.0060 0.0060 319,800
Jul 10, 2023 0.0030 0.0080 0.0020 0.0040 0.0040 1,016,300
Jul 7, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 100
Jul 6, 2023 0.0040 0.0040 0.0030 0.0040 0.0040 301,000
Jul 5, 2023 0.0040 0.0050 0.0030 0.0040 0.0040 973,200
Jul 3, 2023 0.0050 0.0090 0.0040 0.0040 0.0040 653,000
Jun 30, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 -
Jun 29, 2023 0.0050 0.0050 0.0040 0.0040 0.0040 100,000
Jun 28, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Jun 27, 2023 0.0070 0.0070 0.0050 0.0050 0.0050 200,000
Jun 26, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 -
Jun 23, 2023 0.0080 0.0100 0.0070 0.0080 0.0080 49,500
Jun 22, 2023 0.0060 0.0100 0.0040 0.0040 0.0040 655,000
Jun 21, 2023 0.0100 0.0100 0.0080 0.0080 0.0080 165,000
Jun 20, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 1,003,000
Jun 16, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 800,000
Jun 15, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jun 14, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 16,000
Jun 13, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Jun 12, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Jun 9, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 20,000
Jun 8, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jun 7, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jun 6, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jun 5, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jun 2, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jun 1, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
May 31, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
May 30, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
May 26, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 500
May 25, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
May 24, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
May 23, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
May 22, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
May 19, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
May 18, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 5,000
May 17, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
May 16, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
May 15, 2023 0.0060 0.0100 0.0050 0.0100 0.0100 121,500
May 12, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 -
May 11, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 -
May 10, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 -
May 9, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 -
May 8, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 -
May 5, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 -
May 4, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 -
May 3, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 -
May 2, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 -
May 1, 2023 0.0070 0.0080 0.0070 0.0080 0.0080 53,300
Apr 28, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 800
Apr 27, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
Apr 26, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 32,500
Apr 25, 2023 0.0090 0.0090 0.0090 0.0090 0.0090 -
Apr 24, 2023 0.0070 0.0090 0.0070 0.0090 0.0090 13,000

Related Tickers

FBSE Fastbase, Inc.
0.1049
0.00%
 
KTPPF Katipult Technology Corp.
0.0200
0.00%
 
VSMR Verify Smart Corp.
0.0580
0.00%
 
WOWI METRO ONE TELECOMMUNICATIONS
0.0941
+28.73%
 
AVOI Advanced Voice Recognition Systems, Inc.
0.7051
-3.78%
 
MAPPF ProStar Holdings Inc.
0.1050
-2.69%
 
EBZT Everything Blockchain, Inc.
0.5095
+27.41%
 
NVNI Nvni Group Limited
1.6300
+3.82%
 
VXTRF Voxtur Analytics Corp.
0.0730
+10.61%
 
SWISF Sekur Private Data Ltd.
0.0676
+9.03%