BYOC - Beyond Commerce, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 13, 20190.00100.00100.00090.00100.001012,358,724
Nov 12, 20190.00110.00120.00090.00100.00108,788,730
Nov 11, 20190.00100.00130.00100.00110.00111,016,300
Nov 08, 20190.00130.00130.00100.00120.001262,484,732
Nov 07, 20190.00170.00170.00120.00130.001313,932,158
Nov 06, 20190.00160.00200.00150.00170.00177,061,948
Nov 05, 20190.00190.00190.00160.00190.00195,275,486
Nov 04, 20190.00180.00240.00180.00230.00231,783,259
Nov 01, 20190.00200.00230.00200.00220.0022502,512
Oct 31, 20190.00150.00250.00150.00200.00206,509,003
Oct 30, 20190.00180.00210.00150.00210.00212,052,414
Oct 29, 20190.00200.00200.00160.00170.0017955,333
Oct 28, 20190.00180.00200.00160.00200.0020184,700
Oct 25, 20190.00220.00220.00180.00190.0019661,780
Oct 24, 20190.00170.00220.00170.00220.002212,189,917
Oct 23, 20190.00180.00190.00150.00190.00193,204,805
Oct 22, 20190.00180.00190.00170.00180.00185,151,321
Oct 21, 20190.00180.00180.00170.00180.0018108,262
Oct 18, 20190.00160.00180.00160.00180.0018902,300
Oct 17, 20190.00180.00180.00180.00180.0018550,000
Oct 16, 20190.00140.00180.00140.00180.00182,103,993
Oct 15, 20190.00140.00170.00140.00170.0017613,600
Oct 14, 20190.00170.00170.00140.00170.0017273,362
Oct 11, 20190.00170.00170.00130.00170.0017964,344
Oct 10, 20190.00170.00170.00140.00170.0017270,000
Oct 09, 20190.00170.00170.00140.00160.0016823,169
Oct 08, 20190.00170.00170.00150.00150.00151,355,265
Oct 07, 20190.00150.00160.00140.00140.0014616,215
Oct 04, 20190.00140.00170.00140.00160.0016455,176
Oct 03, 20190.00180.00190.00140.00170.00174,141,225
Oct 02, 20190.00170.00180.00160.00180.0018471,484
Oct 01, 20190.00140.00170.00140.00170.00171,376,100
Sep 30, 20190.00140.00160.00130.00160.00161,407,114
Sep 27, 20190.00160.00160.00140.00160.0016259,614
Sep 26, 20190.00160.00160.00130.00150.00151,159,400
Sep 25, 20190.00140.00150.00130.00140.00141,803,000
Sep 24, 20190.00160.00160.00140.00140.00141,969,154
Sep 23, 20190.00140.00160.00140.00150.00153,127,779
Sep 20, 20190.00140.00160.00140.00160.00167,614,558
Sep 19, 20190.00220.00220.00140.00160.001619,312,790
Sep 18, 20190.00250.00250.00190.00210.00211,794,374
Sep 17, 20190.00200.00240.00200.00240.00242,980,791
Sep 16, 20190.00270.00270.00200.00200.00202,238,999
Sep 13, 20190.00270.00290.00210.00210.00211,557,399
Sep 12, 20190.00190.00320.00190.00270.002716,958,648
Sep 11, 20190.00180.00200.00170.00180.00188,639,412
Sep 10, 20190.00170.00170.00150.00170.00171,864,700
Sep 09, 20190.00150.00180.00150.00150.00155,337,791
Sep 06, 20190.00140.00170.00130.00160.001612,525,878
Sep 05, 20190.00140.00160.00120.00150.001510,154,886
Sep 04, 20190.00120.00140.00110.00140.001421,503,731
Sep 03, 20190.00150.00150.00110.00120.001238,680,946
Aug 30, 20190.00150.00160.00120.00140.001419,433,332
Aug 29, 20190.00200.00200.00140.00150.001515,580,344
Aug 28, 20190.00200.00200.00180.00190.00197,613,566
Aug 27, 20190.00200.00210.00200.00200.0020913,000
Aug 26, 20190.00190.00210.00180.00200.00203,128,500
Aug 23, 20190.00190.00200.00180.00190.00193,465,100
Aug 22, 20190.00220.00220.00190.00200.00203,751,590
Aug 21, 20190.00220.00240.00200.00220.00226,848,151
Aug 20, 20190.00240.00250.00240.00250.0025215,052
Aug 19, 20190.00220.00250.00210.00240.00242,710,000
Aug 16, 20190.00210.00240.00200.00230.00235,640,661
Aug 15, 20190.00240.00240.00190.00210.00214,734,914
Aug 14, 20190.00240.00240.00200.00220.00225,107,913
Aug 13, 20190.00230.00230.00190.00200.002027,155,247
Aug 12, 20190.00300.00300.00230.00250.00251,354,750
Aug 09, 20190.00230.00260.00220.00260.00263,484,037
Aug 08, 20190.00250.00250.00210.00240.00244,843,082
Aug 07, 20190.00290.00290.00240.00250.002516,235,491
Aug 06, 20190.00270.00320.00250.00310.00314,290,360
Aug 05, 20190.00260.00350.00250.00270.00274,658,102
Aug 02, 20190.00300.00350.00270.00270.00278,223,092
Aug 01, 20190.00320.00360.00260.00310.00314,046,337
Jul 31, 20190.00350.00360.00290.00360.00369,729,910
Jul 30, 20190.00350.00350.00280.00350.00354,728,933
Jul 29, 20190.00280.00330.00260.00320.00322,090,984
Jul 26, 20190.00240.00270.00240.00270.00272,276,000
Jul 25, 20190.00310.00310.00250.00250.00253,136,027
Jul 24, 20190.00320.00320.00250.00300.00301,575,209
Jul 23, 20190.00390.00390.00290.00340.00346,901,684
Jul 22, 20190.00300.00390.00280.00350.003513,898,504
Jul 19, 20190.00180.00340.00180.00260.002620,327,488
Jul 18, 20190.00210.00210.00170.00180.00181,979,159
Jul 17, 20190.00230.00230.00180.00210.00214,689,290
Jul 16, 20190.00210.00240.00200.00210.00216,323,726
Jul 15, 20190.00270.00320.00220.00230.002310,022,996
Jul 12, 20190.00360.00360.00250.00290.00297,070,118
Jul 11, 20190.00290.00330.00290.00330.0033620,572
Jul 10, 20190.00370.00380.00280.00320.00325,336,433
Jul 09, 20190.00320.00400.00220.00350.00358,920,769
Jul 08, 20190.00340.00380.00320.00330.00331,001,258
Jul 05, 20190.00370.00390.00350.00390.00391,234,760
Jul 03, 20190.00390.00390.00350.00380.0038650,030
Jul 02, 20190.00370.00390.00340.00390.00392,884,230
Jul 01, 20190.00430.00430.00350.00410.00411,094,601
Jun 28, 20190.00400.00400.00360.00370.0037620,700
Jun 27, 20190.00450.00450.00360.00410.0041593,858
Jun 26, 20190.00410.00420.00370.00420.00422,883,200
Jun 25, 20190.00420.00420.00350.00410.00412,828,795
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...