BONZ - Bonanza Goldfields Corp.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 14, 20180.00080.00080.00080.00080.000828,888
Aug 13, 20180.00100.00100.00090.00090.0009246,001
Aug 10, 20180.00100.00100.00080.00100.00102,808,470
Aug 09, 20180.00080.00100.00080.00100.0010135,000
Aug 08, 20180.00080.00080.00080.00080.0008-
Aug 07, 20180.00080.00080.00080.00080.000871,372
Aug 06, 20180.00100.00100.00080.00080.0008250,500
Aug 03, 20180.00080.00100.00080.00100.0010945,001
Aug 02, 20180.00090.00090.00090.00090.00091,445,000
Aug 01, 20180.00100.00100.00090.00090.0009115,000
Jul 31, 20180.00090.00100.00090.00100.001075,100
Jul 30, 20180.00100.00100.00090.00090.0009220,000
Jul 27, 20180.00090.00090.00090.00090.0009-
Jul 26, 20180.00100.00100.00090.00090.0009335,000
Jul 25, 20180.00100.00100.00100.00100.0010-
Jul 24, 20180.00100.00100.00090.00100.0010718,049
Jul 23, 20180.00100.00100.00090.00100.00101,010,000
Jul 20, 20180.00100.00110.00100.00100.0010200,000
Jul 19, 20180.00100.00100.00100.00100.001075,000
Jul 18, 20180.00100.00100.00100.00100.001010,000
Jul 17, 20180.00100.00100.00100.00100.0010-
Jul 16, 20180.00100.00100.00100.00100.00103,902,536
Jul 13, 20180.00100.00100.00090.00100.00101,211,900
Jul 12, 20180.00110.00110.00100.00100.0010441,069
Jul 11, 20180.00100.00100.00100.00100.00101,295,512
Jul 10, 20180.00100.00100.00100.00100.00107,900,000
Jul 09, 20180.00100.00100.00100.00100.0010962,533
Jul 06, 20180.00100.00100.00100.00100.00101,450,000
Jul 05, 20180.00110.00110.00100.00110.00112,526,490
Jul 03, 20180.00120.00120.00110.00110.00112,897,698
Jul 02, 20180.00120.00120.00100.00110.00112,387,110
Jun 29, 20180.00120.00120.00100.00100.00102,468,772
Jun 28, 20180.00110.00110.00100.00100.00108,314,772
Jun 27, 20180.00110.00110.00100.00100.00101,704,909
Jun 26, 20180.00100.00110.00100.00100.00105,981,362
Jun 25, 20180.00110.00110.00100.00110.00113,767,211
Jun 22, 20180.00110.00120.00110.00120.0012757,825
Jun 21, 20180.00120.00120.00110.00120.00125,061,000
Jun 20, 20180.00120.00120.00120.00120.00121,013,000
Jun 19, 20180.00120.00120.00110.00120.001210,475,327
Jun 18, 20180.00130.00130.00120.00130.00135,471,606
Jun 15, 20180.00130.00140.00120.00130.00133,552,700
Jun 14, 20180.00140.00190.00120.00130.001329,171,807
Jun 13, 20180.00140.00170.00120.00120.00128,527,201
Jun 12, 20180.00120.00170.00120.00130.001312,853,202
Jun 11, 20180.00120.00130.00120.00120.00122,197,575
Jun 08, 20180.00150.00170.00120.00130.001315,008,587
Jun 07, 20180.00120.00150.00120.00150.00158,567,739
Jun 06, 20180.00130.00190.00120.00140.00147,732,613
Jun 05, 20180.00140.00140.00120.00140.001414,419,067
Jun 04, 20180.00200.00230.00140.00140.001432,532,141
Jun 01, 20180.00200.00260.00170.00200.002013,059,648
May 31, 20180.00220.00330.00180.00180.001842,594,673
May 30, 20180.00100.00330.00090.00220.0022130,608,340
May 29, 20180.00100.00100.00090.00090.00092,110,832
May 25, 20180.00080.00090.00080.00080.0008825,000
May 24, 20180.00090.00090.00080.00080.00081,511,000
May 23, 20180.00080.00090.00080.00090.0009660,100
May 22, 20180.00080.00090.00080.00090.00091,908,080
May 21, 20180.00100.00100.00080.00090.00092,853,333
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...