BONZ - Bonanza Goldfields Corp.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 22, 20180.00080.00090.00080.00090.00091,908,080
May 21, 20180.00090.00090.00080.00090.00092,753,333
May 18, 20180.00100.00100.00100.00100.0010-
May 17, 20180.00090.00100.00090.00100.0010441,090
May 16, 20180.00100.00100.00090.00090.00091,454,900
May 15, 20180.00100.00110.00090.00100.00108,435,274
May 14, 20180.00090.00120.00090.00110.001111,497,780
May 11, 20180.00080.00120.00070.00090.000949,749,563
May 10, 20180.00080.00080.00080.00080.0008200,000
May 09, 20180.00070.00070.00070.00070.0007-
May 08, 20180.00070.00070.00070.00070.00071,174,243
May 07, 20180.00070.00080.00070.00080.00082,196,152
May 04, 20180.00080.00080.00080.00080.000846,000
May 03, 20180.00080.00080.00060.00070.0007330,605
May 02, 20180.00080.00080.00070.00080.00081,078,459
May 01, 20180.00080.00080.00070.00070.0007240,718
Apr 30, 20180.00070.00080.00070.00080.0008134,982
Apr 27, 20180.00080.00080.00070.00070.00076,903,500
Apr 26, 20180.00080.00080.00080.00080.0008157,500
Apr 25, 20180.00080.00080.00070.00080.00081,536,237
Apr 24, 20180.00080.00080.00080.00080.0008110,000
Apr 23, 20180.00070.00090.00070.00070.00071,595,035
Apr 20, 20180.00070.00070.00070.00070.00073,574,000
Apr 19, 20180.00060.00070.00060.00070.0007674,150
Apr 18, 20180.00060.00060.00060.00060.00065,000
Apr 17, 20180.00070.00070.00070.00070.0007571,777
Apr 16, 20180.00070.00070.00060.00060.0006315,000
Apr 13, 20180.00070.00070.00070.00070.000750,000
Apr 12, 20180.00050.00070.00050.00070.000717,803,277
Apr 11, 20180.00050.00050.00050.00050.0005165,000
Apr 10, 20180.00050.00070.00050.00060.000610,449,999
Apr 09, 20180.00070.00070.00060.00070.000721,289,996
Apr 06, 20180.00070.00070.00070.00070.000716,717,544
Apr 05, 20180.00080.00080.00060.00080.000817,732,250
Apr 04, 20180.00090.00090.00080.00080.0008180,000
Apr 03, 20180.00100.00100.00090.00090.0009828,000
Apr 02, 20180.00090.00100.00090.00100.00107,537,454
Mar 29, 20180.00100.00100.00100.00100.00106,385,000
Mar 28, 20180.00090.00100.00090.00100.00104,887,827
Mar 27, 20180.00100.00110.00080.00090.000910,571,000
Mar 26, 20180.00120.00140.00100.00110.0011120,252,591
Mar 23, 20180.00100.00150.00100.00120.001267,167,166
Mar 22, 20180.00110.00110.00100.00100.001062,287,693
Mar 21, 20180.00120.00140.00100.00110.001153,324,541
Mar 20, 20180.00130.00150.00120.00120.00125,379,102
Mar 19, 20180.00110.00160.00100.00120.001296,086,739
Mar 16, 20180.00160.00170.00110.00140.001440,183,204
Mar 15, 20180.00120.00170.00120.00170.00179,765,052
Mar 14, 20180.00170.00170.00100.00140.001461,072,000
Mar 13, 20180.00180.00220.00140.00170.001744,083,981
Mar 12, 20180.00300.00350.00220.00220.00222,280,000
Mar 09, 20180.00200.00200.00200.00200.0020-
Mar 08, 20180.00260.00260.00200.00200.0020986,513
Mar 07, 20180.00260.00260.00260.00260.0026-
Mar 06, 20180.00310.00310.00260.00260.002630,000
Mar 05, 20180.00300.00300.00300.00300.0030-
Mar 02, 20180.00340.00340.00300.00300.0030789,117
Mar 01, 20180.00300.00340.00260.00340.003425,000
Feb 28, 20180.00350.00350.00350.00350.0035-
Feb 27, 20180.00350.00350.00350.00350.0035-
Feb 26, 20180.00200.00380.00200.00350.0035145,000
Feb 23, 20180.00320.00320.00010.00280.0028601,200
Feb 22, 20180.00330.00330.00330.00330.0033276,000
Feb 21, 20180.00370.00380.00250.00350.003540,882
Feb 20, 20180.00250.00350.00250.00300.0030725,200
Feb 16, 20180.00250.00250.00250.00250.002553,300
Feb 15, 20180.00320.00320.00320.00320.0032320,000
Feb 14, 20180.00340.00340.00330.00330.0033133,407
Feb 13, 20180.00400.00400.00340.00340.003485,000
Feb 12, 20180.00250.00350.00200.00340.0034293,000
Feb 09, 20180.00250.00250.00250.00250.0025-
Feb 08, 20180.00200.00250.00200.00250.0025831,000
Feb 07, 20180.00220.00300.00220.00270.0027167,050
Feb 06, 20180.00350.00350.00200.00210.002151,300
Feb 05, 20180.00300.00310.00300.00300.0030373,250
Feb 02, 20180.00300.00300.00300.00300.00307,500
Feb 01, 20180.00300.00350.00300.00300.0030933,000
Jan 31, 20180.00300.00300.00280.00300.0030252,777
Jan 30, 20180.00200.00300.00200.00270.002751,000
Jan 29, 20180.00300.00300.00300.00300.0030-
Jan 26, 20180.00300.00300.00290.00300.0030158,673
Jan 25, 20180.00300.00300.00300.00300.00301,048,900
Jan 24, 20180.00300.00320.00200.00310.0031604,000
Jan 23, 20180.00240.00250.00210.00250.0025352,241
Jan 22, 20180.00240.00250.00240.00250.0025291,900
Jan 19, 20180.00240.00240.00230.00230.0023225,000
Jan 18, 20180.00220.00220.00220.00220.002210,000
Jan 17, 20180.00220.00220.00220.00220.002233,500
Jan 16, 20180.00190.00200.00190.00190.0019500,000
Jan 12, 20180.00200.00250.00200.00240.0024478,000
Jan 11, 20180.00180.00180.00180.00180.001850,000
Jan 10, 20180.00180.00180.00180.00180.0018-
Jan 09, 20180.00200.00200.00180.00180.0018201,500
Jan 08, 20180.00350.00350.00170.00180.0018503,000
Jan 05, 20180.00350.00350.00350.00350.0035-
Jan 04, 20180.00270.00350.00270.00350.0035606,500
Jan 03, 20180.00190.00300.00190.00270.00271,008,396
Jan 02, 20180.00180.00210.00180.00210.002132,400
Dec 29, 20170.00230.00230.00180.00220.0022336,422
Dec 28, 20170.00180.00180.00180.00180.001814,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...