BSHF - Bioshaft Water Technology, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 11, 20190.00010.00010.00010.00010.0001180
Aug 01, 20190.01100.01100.01100.01100.0110-
Jul 31, 20190.01100.01100.01100.01100.0110-
Jul 30, 20190.01100.01100.01100.01100.011027,277
Jul 29, 20190.00860.01500.00860.00900.0090100,710
Jul 26, 20190.00860.00860.00860.00860.00861,500
Jul 25, 20190.00870.00870.00870.00870.008710,000
Jul 24, 20190.00810.00810.00810.00810.0081795
Jul 23, 20190.00820.00860.00820.00860.0086400
Jul 22, 20190.00860.00860.00860.00860.0086386
Jul 19, 20190.00870.00890.00870.00890.00892,000
Jul 18, 20190.00860.00860.00860.00860.0086-
Jul 17, 20190.00860.00860.00860.00860.0086-
Jul 16, 20190.00860.00860.00860.00860.0086-
Jul 15, 20190.00860.00860.00860.00860.0086-
Jul 12, 20190.00870.00870.00860.00860.00865,695
Jul 11, 20190.00850.00850.00850.00850.0085-
Jul 10, 20190.00850.00850.00850.00850.0085-
Jul 09, 20190.00850.00850.00850.00850.0085-
Jul 08, 20190.01500.01500.00850.00850.00854,000
Jul 05, 20190.00820.00820.00820.00820.0082100
Jul 03, 20190.00820.00820.00820.00820.0082-
Jul 02, 20190.00820.00820.00820.00820.0082165
Jul 01, 20190.00820.00820.00820.00820.00822,000
Jun 28, 20190.00820.00820.00820.00820.008230,000
Jun 27, 20190.00820.00820.00820.00820.0082-
Jun 26, 20190.00820.00820.00820.00820.0082-
Jun 25, 20190.00820.00820.00820.00820.0082-
Jun 24, 20190.00820.00820.00820.00820.0082700
Jun 21, 20190.00820.00820.00820.00820.0082-
Jun 20, 20190.00820.00830.00820.00820.00821,100
Jun 19, 20190.00820.00820.00820.00820.0082-
Jun 18, 20190.00820.00820.00820.00820.00822,500
Jun 17, 20190.00940.00940.00940.00940.0094-
Jun 14, 20190.00940.00940.00940.00940.0094-
Jun 13, 20190.00940.00940.00940.00940.0094-
Jun 12, 20190.00940.00940.00940.00940.0094-
Jun 11, 20190.00940.00940.00940.00940.00941,000
Jun 10, 2019------
Jun 07, 20190.01000.01000.00880.01000.0100161,400
Jun 06, 20190.01250.01250.01250.01250.0125-
Jun 05, 20190.01250.01250.01250.01250.0125-
Jun 04, 20190.01250.01250.01250.01250.01251,000
Jun 03, 20190.01250.01250.01250.01250.01251,000
May 31, 20190.01380.01380.01250.01250.012544,050
May 30, 20190.01000.01000.01000.01000.01001,960
May 29, 20190.01010.01010.01010.01010.0101-
May 28, 20190.01010.01010.01010.01010.0101250
May 24, 20190.01000.01080.01000.01080.010813,100
May 23, 20190.00970.00970.00970.00970.009720,000
May 22, 20190.01000.01010.01000.01000.0100260,930
May 21, 20190.01500.01500.01500.01500.0150-
May 20, 20190.01500.01500.01500.01500.015025,000
May 17, 20190.01500.01500.01500.01500.0150-
May 16, 20190.01500.01500.01500.01500.0150-
May 15, 20190.01300.01500.01300.01500.015060,900
May 14, 20190.00510.01890.00510.01400.014073,264
May 13, 20190.01500.01500.01400.01400.014069,900
May 10, 20190.01600.01600.01600.01600.016010,000
May 09, 20190.01490.01650.01490.01650.0165139,000
May 08, 20190.01000.01040.01000.01040.010488,119
May 07, 20190.00800.00800.00800.00800.00801,000
May 06, 20190.01000.01000.01000.01000.010085,500
May 03, 20190.01000.01000.01000.01000.0100-
May 02, 20190.01000.01000.01000.01000.0100-
May 01, 20190.01000.01000.01000.01000.0100-
Apr 30, 20190.01000.01000.01000.01000.0100-
Apr 29, 20190.01000.01000.01000.01000.010010,000
Apr 26, 20190.01000.01000.01000.01000.01004,376
Apr 25, 20190.01040.01500.01040.01500.0150229,000
Apr 24, 20190.00600.01250.00600.01250.0125463,568
Apr 23, 20190.00360.00580.00360.00580.005814,250
Apr 22, 20190.00600.00600.00360.00600.006026,850
Apr 18, 20190.00580.00580.00580.00580.00585,000
Apr 17, 20190.00400.00600.00340.00600.006013,200
Apr 16, 20190.00790.00790.00790.00790.0079-
Apr 15, 20190.00790.00790.00790.00790.0079-
Apr 12, 20190.00320.00790.00320.00790.0079240,000
Apr 11, 20190.00400.00400.00400.00400.0040-
Apr 10, 20190.00400.00400.00400.00400.004050,400
Apr 09, 20190.00400.00400.00400.00400.0040-
Apr 08, 20190.00400.00400.00400.00400.0040-
Apr 05, 20190.00400.00400.00400.00400.0040-
Apr 04, 20190.00400.00400.00400.00400.0040-
Apr 03, 20190.00400.00400.00400.00400.00401,386
Apr 02, 20190.00400.00400.00400.00400.004010,400
Apr 01, 20190.00480.00480.00400.00400.0040214,250
Mar 29, 20190.00600.00600.00600.00600.0060-
Mar 28, 20190.00580.00600.00580.00600.006052,525
Mar 27, 20190.00480.00480.00480.00480.004815,500
Mar 26, 20190.00480.00480.00480.00480.0048250
Mar 25, 20190.00600.00600.00600.00600.00602,473
Mar 22, 20190.00530.00530.00530.00530.0053-
Mar 21, 20190.00410.00530.00410.00530.0053127,300
Mar 20, 20190.00950.00950.00950.00950.0095-
Mar 19, 20190.00950.00950.00950.00950.0095-
Mar 18, 20190.00950.00950.00950.00950.0095-
Mar 15, 20190.00950.00950.00950.00950.0095-
Mar 14, 20190.00800.00970.00620.00950.009510,802
Mar 13, 20190.00620.00620.00620.00620.006215,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...