U.S. markets close in 5 hours 14 minutes

Baltic International USA, Inc. (BISA)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.04000.0000 (0.00%)
As of 11:05AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 28, 20210.04000.04000.04000.04000.0400-
Jul 27, 20210.04330.04330.04000.04000.040025,000
Jul 26, 20210.06990.06990.06990.06990.0699-
Jul 23, 20210.04330.06990.04330.06990.069914,700
Jul 22, 20210.04100.04100.04100.04100.0410-
Jul 21, 20210.04100.04100.04100.04100.0410-
Jul 20, 20210.04100.04100.04100.04100.0410-
Jul 19, 20210.04100.04100.04100.04100.0410-
Jul 16, 20210.04100.04100.04100.04100.0410-
Jul 15, 20210.04100.04100.04100.04100.0410-
Jul 14, 20210.04100.04100.04100.04100.0410-
Jul 13, 20210.04100.04100.04100.04100.0410-
Jul 12, 20210.04100.04100.04100.04100.0410325
Jul 09, 20210.04500.04500.04500.04500.0450-
Jul 08, 20210.04500.04500.04500.04500.0450-
Jul 07, 20210.04500.04500.04500.04500.0450-
Jul 06, 20210.08250.08250.04500.04500.045017,300
Jul 02, 20210.04600.04600.04600.04600.04607,448
Jul 01, 20210.04610.04610.04600.04600.046016,645
Jun 30, 20210.07000.09500.07000.07000.070057,370
Jun 29, 20210.04800.04800.04800.04800.04809,580
Jun 28, 20210.06900.06900.04800.04800.04801,700
Jun 25, 20210.10000.10000.04750.07000.070013,050
Jun 24, 20210.04000.07000.04000.05010.050191,495
Jun 23, 20210.05880.05880.05880.05880.0588-
Jun 22, 20210.05880.05880.05880.05880.0588325
Jun 21, 20210.06000.06000.06000.06000.0600-
Jun 18, 20210.06000.06000.06000.06000.0600-
Jun 17, 20210.06000.06000.06000.06000.0600-
Jun 16, 20210.06000.06000.06000.06000.0600-
Jun 15, 20210.06000.06000.06000.06000.0600700
Jun 14, 20210.03700.03700.03700.03700.0370-
Jun 11, 20210.03700.03700.03700.03700.037010,000
Jun 10, 20210.05000.05000.05000.05000.0500-
Jun 09, 20210.05000.05000.05000.05000.0500-
Jun 08, 20210.05000.05000.05000.05000.0500-
Jun 07, 20210.05000.05000.05000.05000.0500-
Jun 04, 20210.05000.05000.05000.05000.050010,000
Jun 03, 20210.05100.05100.05100.05100.0510-
Jun 02, 20210.05100.05100.05100.05100.0510-
Jun 01, 20210.05100.05100.05100.05100.0510-
May 28, 20210.05100.05100.05100.05100.0510-
May 27, 20210.05100.05100.05100.05100.0510-
May 26, 20210.05100.05100.05100.05100.051020,000
May 25, 20210.05100.05100.05100.05100.05101,100
May 24, 20210.05100.05100.05100.05100.051010,561
May 21, 20210.09500.09500.05200.07000.070038,056
May 20, 20210.05100.08000.05100.08000.080099,005
May 19, 20210.05000.05100.04900.05100.051036,050
May 18, 20210.04960.04960.04960.04960.0496-
May 17, 20210.04960.04960.04960.04960.0496-
May 14, 20210.04400.05100.04300.04960.0496170,000
May 13, 20210.04400.04400.04400.04400.0440-
May 12, 20210.04400.04400.04400.04400.0440-
May 11, 20210.04400.04400.04400.04400.0440-
May 10, 20210.04400.04400.04400.04400.0440500
May 07, 20210.03000.03000.03000.03000.0300-
May 06, 20210.03000.03000.03000.03000.0300-
May 05, 20210.03000.03000.03000.03000.03003,960
May 04, 20210.03000.04900.03000.04900.0490600
May 03, 20210.05100.05100.05100.05100.05105,000
Apr 30, 20210.05080.05080.05080.05080.05081,985
Apr 29, 20210.03700.05100.03700.05100.0510700
Apr 28, 20210.03200.03200.03200.03200.032010,000
Apr 27, 20210.02800.02800.02800.02800.0280-
Apr 26, 20210.02800.02800.02800.02800.0280-
Apr 23, 20210.02800.02800.02800.02800.0280-
Apr 22, 20210.02800.02800.02800.02800.0280-
Apr 21, 20210.02800.02800.02800.02800.0280-
Apr 20, 20210.02900.02900.02800.02800.028080,000
Apr 19, 20210.04900.04900.04900.04900.0490-
Apr 16, 20210.04900.04900.04900.04900.0490-
Apr 15, 20210.03500.04900.03500.04900.049053,500
Apr 14, 20210.05200.05200.05200.05200.0520-
Apr 13, 20210.05200.05200.05200.05200.0520-
Apr 12, 20210.05200.05200.05200.05200.0520-
Apr 09, 20210.05200.05200.05200.05200.05201,000
Apr 08, 20210.02500.02500.02500.02500.0250-
Apr 07, 20210.02500.02500.02500.02500.0250-
Apr 06, 20210.02500.02500.02500.02500.0250180
Apr 05, 20210.01100.05200.01100.05200.0520527
Apr 01, 20210.04800.04800.04800.04800.04803,800
Mar 31, 20210.03110.03110.03110.03110.031110,000
Mar 30, 20210.03500.03500.03500.03500.0350-
Mar 29, 20210.03500.03500.03500.03500.0350-
Mar 26, 20210.03770.03770.03110.03500.035044,776
Mar 25, 20210.03500.03500.03500.03500.0350-
Mar 24, 20210.03500.03500.03500.03500.0350-
Mar 23, 20210.03500.03500.03500.03500.0350-
Mar 22, 20210.03500.03500.03500.03500.0350-
Mar 19, 20210.03500.03500.03500.03500.0350-
Mar 18, 20210.03500.03500.03500.03500.0350-
Mar 17, 20210.03500.03500.03500.03500.0350-
Mar 16, 20210.03500.03500.03500.03500.0350-
Mar 15, 20210.03500.03500.03500.03500.0350-
Mar 12, 20210.03500.03500.03500.03500.0350-
Mar 11, 20210.03500.03500.03500.03500.0350-
Mar 10, 20210.03500.03500.03500.03500.0350-
Mar 09, 20210.03500.03500.03500.03500.0350-
Mar 08, 20210.03500.03500.03500.03500.03502,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...