BYOC - Beyond Commerce, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Jun 24, 20190.00450.00450.00400.00430.00432,179,150
Jun 21, 20190.00380.00400.00360.00400.00407,385,331
Jun 20, 20190.00370.00400.00360.00360.00362,045,039
Jun 19, 20190.00440.00510.00360.00370.00375,373,261
Jun 18, 20190.00380.00460.00360.00360.00366,485,670
Jun 17, 20190.00450.00450.00370.00380.00383,849,202
Jun 14, 20190.00500.00520.00420.00450.00453,086,588
Jun 13, 20190.00390.00570.00380.00530.005315,393,810
Jun 12, 20190.00350.00380.00320.00350.00354,635,907
Jun 11, 20190.00450.00450.00340.00350.00358,024,603
Jun 10, 2019------
Jun 07, 20190.00640.00640.00480.00480.00482,461,772
Jun 06, 20190.00600.00630.00580.00600.00601,002,776
Jun 05, 20190.00710.00710.00490.00550.00555,659,182
Jun 04, 2019------
Jun 03, 20190.00620.00750.00620.00730.00736,545,827
May 31, 20190.00670.00670.00520.00610.006110,440,604
May 30, 20190.00650.00780.00650.00670.0067199,980
May 29, 20190.00720.00800.00690.00740.00741,776,376
May 28, 20190.00830.00830.00700.00810.00811,542,405
May 24, 20190.00700.00740.00650.00740.00743,997,830
May 23, 20190.00660.00680.00580.00650.00654,477,985
May 22, 20190.00570.00690.00570.00650.00651,932,450
May 21, 20190.00690.00690.00590.00650.00651,924,078
May 20, 20190.00700.00780.00650.00690.00692,292,667
May 17, 20190.00670.00750.00640.00700.00704,071,132
May 16, 20190.00910.00910.00640.00760.00767,987,644
May 15, 20190.01000.01030.00830.00930.00933,406,658
May 14, 20190.01040.01040.00970.01030.01032,021,592
May 13, 20190.01370.01370.00940.01040.01045,279,809
May 10, 20190.01020.01300.01000.01290.012913,238,450
May 09, 20190.01100.01100.00950.01020.01022,515,021
May 08, 20190.00980.01200.00980.01090.01092,966,576
May 07, 20190.00980.01050.00980.01030.01032,387,670
May 06, 20190.01200.01250.00960.01020.01023,763,854
May 03, 20190.00990.01150.00850.01130.011316,302,415
May 02, 20190.01580.01580.00910.00970.009720,558,587
May 01, 20190.01550.01550.01300.01370.01372,080,454
Apr 30, 20190.02000.02000.01330.01500.01508,983,733
Apr 29, 20190.02800.02800.01550.02000.02008,462,962
Apr 26, 20190.02780.02930.02600.02800.02801,751,492
Apr 25, 20190.02460.02850.02400.02850.02853,786,491
Apr 24, 20190.02680.02680.02360.02450.0245538,879
Apr 23, 20190.02510.02700.02400.02580.0258763,757
Apr 22, 20190.02900.02900.02400.02700.0270862,601
Apr 18, 20190.02870.02870.02500.02790.02791,272,182
Apr 17, 20190.03000.03050.02780.02800.0280697,846
Apr 16, 20190.02850.03330.02850.02950.0295862,586
Apr 15, 20190.02750.03350.02750.02900.02905,314,394
Apr 12, 20190.03050.03050.02750.02980.02981,266,892
Apr 11, 20190.02990.03200.02900.03050.03051,210,681
Apr 10, 20190.02900.03030.02350.02990.02993,828,621
Apr 09, 20190.03060.03060.02880.02900.0290759,796
Apr 08, 20190.03500.03500.02900.03060.03061,225,980
Apr 05, 20190.04000.04000.03180.03440.0344982,640
Apr 04, 20190.04200.04200.03700.03910.0391370,733
Apr 03, 20190.03650.03800.02750.03700.03703,612,219
Apr 02, 20190.04000.04250.03600.03650.0365928,814
Apr 01, 20190.04600.04600.03990.04100.04101,279,901
Mar 29, 20190.04470.04600.04380.04410.0441401,274
Mar 28, 20190.04900.04900.04340.04600.0460682,174
Mar 27, 20190.04600.04690.04210.04640.0464877,856
Mar 26, 20190.05100.05100.04420.04540.04541,436,987
Mar 25, 20190.04870.05670.04650.04950.04951,013,090
Mar 22, 20190.06000.06050.04080.04640.04645,356,183
Mar 21, 20190.05950.06040.05910.05950.0595381,797
Mar 20, 20190.06200.06200.05910.05950.0595226,357
Mar 19, 20190.06100.06450.06100.06290.0629433,496
Mar 18, 20190.06350.06800.06070.06600.0660324,450
Mar 15, 20190.06500.06500.06250.06320.0632163,464
Mar 14, 20190.06200.06300.06020.06200.06201,098,628
Mar 13, 20190.06000.06400.05950.06010.06011,725,344
Mar 12, 20190.06950.06950.05820.05910.05911,289,189
Mar 11, 20190.06500.07000.06110.06450.0645535,800
Mar 08, 20190.06800.07340.06400.07100.0710896,372
Mar 07, 20190.07000.07000.06700.06800.0680445,084
Mar 06, 20190.06750.07280.06750.07200.0720152,142
Mar 05, 20190.07820.07820.06860.07400.0740815,977
Mar 04, 20190.07640.09750.06070.07770.077712,106,919
Mar 01, 20190.06500.07500.06000.07500.075012,245,370
Feb 28, 20190.06300.06700.06130.06500.06502,348,529
Feb 27, 20190.05500.06300.04520.06290.06297,272,266
Feb 26, 20190.06100.06100.05800.05900.0590989,323
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...