Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Beyond Commerce Inc (OP: BYOC )

0.0001 UNCHANGED
Streaming Delayed Price Updated: 9:40 AM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 0.0817 0.0850 0.0799 0.0840 721,462 +0.00(+2.82%)
May 30, 2018 0.0779 0.0835 0.0750 0.0817 966,885 +0.00(+4.88%)
May 29, 2018 0.0800 0.0835 0.0746 0.0779 537,650 -0.00(-3.83%)
May 25, 2018 0.0810 0.0810 0.0810 0 +0.00(+4.52%)
May 24, 2018 0.0769 0.0800 0.0725 0.0775 951,097 -0.00(-1.65%)
May 23, 2018 0.0798 0.0799 0.0725 0.0788 277,775 -0.00(-1.50%)
May 22, 2018 0.0751 0.0846 0.0730 0.0800 1,022,073 -0.00(-5.33%)
May 21, 2018 0.0820 0.0885 0.0800 0.0845 837,150 +0.00(+3.05%)
May 18, 2018 0.0749 0.0850 0.0718 0.0820 1,248,896 +0.01(+9.48%)
May 17, 2018 0.0770 0.0845 0.0702 0.0749 428,267 -0.01(-6.38%)
May 16, 2018 0.0607 0.0850 0.0600 0.0800 2,019,732 +0.01(+11.11%)
May 15, 2018 0.0846 0.0900 0.0700 0.0720 993,837 -0.01(-15.29%)
May 14, 2018 0.0715 0.0860 0.0715 0.0850 1,069,053 +0.01(+18.88%)
May 11, 2018 0.0659 0.0750 0.0620 0.0715 786,892 +0.00(+2.14%)
May 10, 2018 0.0620 0.0710 0.0620 0.0700 365,415 +0.01(+9.38%)
May 09, 2018 0.0762 0.0762 0.0625 0.0640 982,739 -0.02(-20.00%)
May 08, 2018 0.0765 0.0810 0.0750 0.0800 415,489 +0.00(+0.00%)
May 07, 2018 0.0920 0.0920 0.0026 0.0800 1,850,032 -0.01(-12.09%)
May 04, 2018 0.0852 0.0930 0.0852 0.0910 420,798 +0.00(+0.78%)
May 03, 2018 0.0863 0.0950 0.0840 0.0903 1,146,884 +0.01(+7.50%)
May 02, 2018 0.0840 0.0899 0.0780 0.0840 380,332 +0.00(+0.00%)
May 01, 2018 0.0705 0.0950 0.0705 0.0840 1,326,575 +0.01(+12.15%)
Apr 30, 2018 0.0792 0.0792 0.0720 0.0749 459,229 -0.00(-0.13%)
Apr 27, 2018 0.0671 0.0790 0.0671 0.0750 309,854 +0.00(+2.74%)
Apr 26, 2018 0.0805 0.0805 0.0700 0.0730 682,860 -0.00(-1.35%)
Apr 25, 2018 0.0927 0.0927 0.0729 0.0740 480,759 -0.01(-8.42%)
Apr 24, 2018 0.0680 0.0808 0.0680 0.0808 1,467,669 +0.01(+15.13%)
Apr 23, 2018 0.0640 0.0747 0.0610 0.0702 2,451,553 +0.01(+12.29%)
Apr 20, 2018 0.0566 0.0648 0.0566 0.0625 1,236,730 +0.00(+2.46%)
Apr 19, 2018 0.0550 0.0620 0.0537 0.0610 1,440,191 -0.00(-1.45%)
Apr 18, 2018 0.0680 0.0700 0.0583 0.0619 1,935,794 -0.01(-9.37%)
Apr 17, 2018 0.0689 0.0749 0.0615 0.0683 3,101,709 -0.01(-8.81%)
Apr 16, 2018 0.0520 0.0770 0.0500 0.0749 14,949,946 +0.02(+44.04%)
Apr 13, 2018 0.0743 0.0789 0.0470 0.0520 14,683,477 -0.02(-31.58%)
Apr 12, 2018 0.0865 0.0880 0.0626 0.0760 7,374,493 -0.01(-14.61%)
Apr 11, 2018 0.0980 0.0990 0.0865 0.0890 922,999 -0.01(-10.10%)
Apr 10, 2018 0.0962 0.1022 0.0877 0.0990 937,182 +0.00(+2.06%)
Apr 09, 2018 0.0965 0.1100 0.0900 0.0970 780,531 -0.01(-5.83%)
Apr 06, 2018 0.0980 0.1100 0.0930 0.1030 718,473 +0.00(+5.10%)
Apr 05, 2018 0.1056 0.1100 0.0895 0.0980 1,879,629 -0.01(-9.26%)
Apr 04, 2018 0.1085 0.1150 0.1012 0.1080 1,159,342 +0.00(+0.89%)
Apr 03, 2018 0.1045 0.1130 0.1045 0.1071 435,216 +0.00(+1.95%)
Apr 02, 2018 0.1130 0.1150 0.1009 0.1050 1,885,914 -0.01(-10.87%)
Mar 29, 2018 0.1178 0.1178 0.1178 0 -0.00(-1.67%)
Mar 28, 2018 0.1228 0.1228 0.1103 0.1198 1,101,529 -0.00(-2.44%)
Mar 27, 2018 0.1108 0.1300 0.1070 0.1228 1,392,250 +0.00(+2.42%)
Mar 26, 2018 0.1300 0.1320 0.1150 0.1199 924,790 -0.01(-7.70%)
Mar 23, 2018 0.1307 0.1320 0.1211 0.1299 733,298 -0.00(-0.61%)
Mar 22, 2018 0.1287 0.1380 0.1266 0.1307 1,070,536 -0.00(-1.73%)
Mar 21, 2018 0.1211 0.1333 0.1120 0.1330 892,144 +0.01(+9.83%)
Mar 20, 2018 0.1100 0.1250 0.1072 0.1211 1,560,404 +0.01(+11.00%)
Mar 19, 2018 0.1076 0.1130 0.1052 0.1091 602,706 -0.00(-0.73%)
Mar 16, 2018 0.1100 0.1100 0.1000 0.1099 601,513 +0.00(+4.67%)
Mar 15, 2018 0.1070 0.1130 0.1000 0.1050 619,238 -0.00(-2.33%)
Mar 14, 2018 0.1075 0.1110 0.0890 0.1075 648,034 +0.00(+2.38%)
Mar 13, 2018 0.1035 0.1130 0.1010 0.1050 278,994 -0.00(-0.94%)
Mar 12, 2018 0.1221 0.1000 0.1060 1,437,410 -0.02(-13.18%)
Mar 09, 2018 0.1106 0.1236 0.1101 0.1221 941,149 +0.01(+6.26%)
Mar 08, 2018 0.1300 0.1300 0.1106 0.1149 1,305,674 -0.01(-6.85%)
Mar 07, 2018 0.1290 0.1290 0.1100 0.1234 1,390,288 -0.01(-5.12%)
Mar 06, 2018 0.1340 0.1350 0.1100 0.1300 1,795,928 +0.00(+0.39%)
Mar 05, 2018 0.1350 0.1395 0.1250 0.1295 1,190,650 +0.00(+1.17%)
Mar 02, 2018 0.1300 0.1320 0.1250 0.1280 1,060,431 -0.00(-1.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.