BONZ - Bonanza Goldfields Corp.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 16, 20180.00070.00100.00070.00070.000716,250
Oct 15, 20180.00100.00100.00100.00100.001070,000
Oct 12, 20180.00090.00100.00090.00100.0010145,000
Oct 11, 20180.00090.00090.00090.00090.0009-
Oct 10, 20180.00070.00090.00070.00090.00092,610,273
Oct 09, 20180.00080.00090.00070.00080.00082,872,777
Oct 08, 20180.00100.00100.00100.00100.001025,000
Oct 05, 20180.00090.00100.00080.00100.00101,247,496
Oct 04, 20180.00090.00090.00090.00090.0009722,777
Oct 03, 20180.00070.00100.00070.00080.00082,406,701
Oct 02, 20180.00070.00070.00070.00070.0007159,700
Oct 01, 20180.00100.00100.00070.00070.0007490,000
Sep 28, 20180.00090.00100.00070.00100.0010120,840
Sep 27, 20180.00080.00080.00070.00070.0007105,417
Sep 26, 20180.00070.00080.00070.00080.0008583,531
Sep 25, 20180.00080.00080.00070.00080.00082,992,025
Sep 24, 20180.00090.00090.00080.00080.0008881,150
Sep 21, 20180.00080.00080.00080.00080.0008300,000
Sep 20, 20180.00100.00100.00100.00100.0010-
Sep 19, 20180.00100.00100.00090.00100.0010589,000
Sep 18, 20180.00110.00110.00110.00110.0011112,726
Sep 17, 20180.00110.00110.00090.00090.00093,056,841
Sep 14, 20180.00100.00110.00100.00110.001119,993,575
Sep 13, 20180.00080.00080.00080.00080.00083,707,209
Sep 12, 20180.00100.00100.00100.00100.0010-
Sep 11, 20180.00100.00100.00100.00100.0010-
Sep 10, 20180.00080.00100.00080.00100.0010100,000
Sep 07, 20180.00100.00100.00090.00100.00102,565,000
Sep 06, 20180.00100.00100.00100.00100.0010150,000
Sep 05, 20180.00090.00090.00090.00090.0009-
Sep 04, 20180.00090.00090.00090.00090.000990,000
Aug 31, 20180.00100.00100.00090.00090.0009285,000
Aug 30, 20180.00090.00090.00090.00090.0009160,000
Aug 29, 20180.00100.00100.00090.00090.0009259,650
Aug 28, 20180.00100.00100.00090.00090.0009174,000
Aug 27, 20180.00090.00100.00090.00100.00102,653,000
Aug 24, 20180.00080.00100.00080.00100.0010350,000
Aug 23, 20180.00100.00100.00100.00100.001075,000
Aug 22, 20180.00110.00110.00110.00110.0011100,000
Aug 21, 20180.00110.00110.00110.00110.0011-
Aug 20, 20180.00110.00110.00110.00110.0011-
Aug 17, 20180.00110.00110.00110.00110.0011100,000
Aug 16, 20180.00110.00110.00110.00110.0011-
Aug 15, 20180.00100.00110.00100.00110.0011250,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...