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

Boron One Holdings Inc (TSV: EV )

0.0950 UNCHANGED
Last Price Updated: 2:09 PM EST, Feb 21, 2023 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 (%)
Mar 29, 2018 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Mar 28, 2018 0.1100 0.1100 0.1000 0.1050 302,227 -0.01(-4.55%)
Mar 27, 2018 0.1050 0.1100 0.1050 0.1100 181,600 +0.00(+0.00%)
Mar 26, 2018 0.1150 0.1150 0.1050 0.1100 120,750 -0.01(-4.35%)
Mar 23, 2018 0.1300 0.1300 0.1150 0.1150 89,215 -0.01(-11.54%)
Mar 22, 2018 0.1150 0.1300 0.1000 0.1300 1,445,644 +0.01(+8.33%)
Mar 21, 2018 0.1350 0.1350 0.1200 0.1200 265,200 -0.02(-14.29%)
Mar 20, 2018 0.2000 0.2000 0.1200 0.1400 303,350 -0.07(-33.33%)
Mar 19, 2018 0.2350 0.2350 0.2100 0.2100 22,609 -0.01(-4.55%)
Mar 16, 2018 0.2000 0.2250 0.2000 0.2200 49,700 +0.04(+22.22%)
Mar 15, 2018 0.1900 0.1900 0.1800 0.1800 12,114 -0.02(-12.20%)
Mar 14, 2018 0.2050 0.2050 0.2000 0.2050 13,000 +0.00(+2.50%)
Mar 13, 2018 0.2300 0.2300 0.2000 0.2000 63,100 -0.03(-13.04%)
Mar 12, 2018 0.2900 0.2900 0.2250 0.2300 58,499 -0.06(-20.69%)
Mar 09, 2018 0.2950 0.2950 0.2800 0.2900 40,883 +0.01(+3.57%)
Mar 08, 2018 0.2350 0.2800 0.2350 0.2800 45,100 +0.06(+27.27%)
Mar 07, 2018 0.2650 0.2650 0.2200 0.2200 32,523 -0.08(-26.67%)
Mar 06, 2018 0.3100 0.3100 0.2650 0.3000 14,950 +0.00(+0.00%)
Mar 05, 2018 0.3000 0.3200 0.3000 0.3000 65,534 +0.02(+7.14%)
Mar 02, 2018 0.2550 0.2800 0.2550 0.2800 3,285 +0.00(+0.00%)
Mar 01, 2018 0.3000 0.3000 0.2600 0.2800 47,913 -0.02(-6.67%)
Feb 28, 2018 0.2700 0.3300 0.2600 0.3000 244,300 +0.04(+15.38%)
Feb 27, 2018 0.2550 0.2600 0.2550 0.2600 67,428 +0.01(+4.00%)
Feb 26, 2018 0.2350 0.2700 0.2150 0.2500 194,057 +0.05(+25.00%)
Feb 23, 2018 0.1900 0.2000 0.1900 0.2000 41,000 +0.01(+5.26%)
Feb 22, 2018 0.1900 0.1900 0.1900 0.1900 50,000 +0.00(+0.00%)
Feb 21, 2018 0.2500 0.2500 0.1800 0.1900 106,434 +0.01(+5.56%)
Feb 20, 2018 0.1600 0.1800 0.1600 0.1800 29,971 +0.04(+28.57%)
Feb 16, 2018 0.1400 0.1400 0.1400 0 +0.02(+16.67%)
Feb 15, 2018 0.1250 0.1250 0.1200 0.1200 151,243 +0.00(+0.00%)
Feb 14, 2018 0.1200 0.1300 0.1150 0.1200 23,035 -0.02(-11.11%)
Feb 13, 2018 0.1350 0.1350 0.1350 0.1350 3,600 +0.00(+0.00%)
Feb 08, 2018 0.1350 0.1350 0.1350 0 +0.02(+12.50%)
Feb 07, 2018 0.1200 0.1200 0.1200 0.1200 4,500 +0.00(+0.00%)
Feb 05, 2018 0.1200 0.1200 0.1200 0 +0.00(+4.35%)
Feb 02, 2018 0.1300 0.1300 0.1100 0.1150 42,000 -0.03(-17.86%)
Feb 01, 2018 0.1350 0.1400 0.1350 0.1400 8,428 +0.00(+0.00%)
Jan 31, 2018 0.1100 0.1400 0.1100 0.1400 21,700 +0.01(+7.69%)
Jan 30, 2018 0.1300 0.1300 0.1300 0.1300 7,800 -0.01(-7.14%)
Jan 29, 2018 0.1400 0.1400 0.1100 0.1400 33,000 +0.01(+7.69%)
Jan 26, 2018 0.1400 0.1400 0.1300 0.1300 24,253 -0.01(-3.70%)
Jan 25, 2018 0.1300 0.1350 0.1300 0.1350 17,168 +0.02(+12.50%)
Jan 24, 2018 0.1200 0.1200 0.1200 0.1200 10,300 +0.00(+0.00%)
Jan 23, 2018 0.1250 0.1250 0.1200 0.1200 7,000 -0.01(-4.00%)
Jan 22, 2018 0.1300 0.1300 0.1250 0.1250 18,142 -0.01(-7.41%)
Jan 19, 2018 0.1400 0.1400 0.1350 0.1350 58,500 +0.00(+0.00%)
Jan 18, 2018 0.1350 0.1350 0.1350 0.1350 10,000 +0.01(+3.85%)
Jan 17, 2018 0.1250 0.1300 0.1250 0.1300 29,357 +0.01(+13.04%)
Jan 16, 2018 0.1100 0.1150 0.1050 0.1150 35,357 +0.00(+0.00%)
Jan 15, 2018 0.1150 0.1150 0.1150 0.1150 3,000 +0.00(+0.00%)
Jan 12, 2018 0.1200 0.1200 0.1150 0.1150 21,000 +0.00(+0.00%)
Jan 11, 2018 0.1150 0.1150 0.1150 0.1150 1,000 -0.00(-4.17%)
Jan 10, 2018 0.1200 0.1200 0.1200 0.1200 2,000 +0.00(+0.00%)
Jan 08, 2018 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jan 05, 2018 0.1200 0.1200 0.1200 0.1200 7,000 +0.00(+0.00%)
Jan 04, 2018 0.1150 0.1200 0.1150 0.1200 12,376 +0.00(+4.35%)
Jan 03, 2018 0.1150 0.1150 0.1150 0.1150 5,500 -0.00(-4.17%)
Jan 02, 2018 0.1250 0.1250 0.1200 0.1200 49,000 +0.00(+0.00%)
Dec 28, 2017 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Dec 27, 2017 0.1250 0.1250 0.1250 0.1250 5,285 +0.01(+4.17%)
Dec 22, 2017 0.1200 0.1200 0.1200 0.1200 2,714 -0.01(-4.00%)
Dec 21, 2017 0.1200 0.1250 0.1200 0.1250 24,214 +0.01(+4.17%)
Dec 19, 2017 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Dec 18, 2017 0.1250 0.1250 0.1250 0.1250 19,641 -0.01(-7.41%)
Dec 15, 2017 0.1350 0.1350 0.1250 0.1350 142,171 +0.01(+3.85%)
Dec 14, 2017 0.1550 0.1550 0.1300 0.1300 25,000 -0.03(-18.75%)
Dec 13, 2017 0.1600 0.1600 0.1600 0.1600 10,000 +0.00(+0.00%)
Dec 11, 2017 0.1600 0.1600 0.1600 400 +0.01(+3.23%)
Dec 08, 2017 0.1550 0.1550 0.1550 0.1550 500 -0.01(-3.13%)
Dec 07, 2017 0.1600 0.1600 0.1500 0.1600 17,750 +0.01(+6.67%)
Dec 06, 2017 0.1500 0.1550 0.1500 0.1500 29,049 +0.01(+3.45%)
Dec 05, 2017 0.1400 0.1500 0.1400 0.1450 23,071 +0.00(+3.57%)
Dec 04, 2017 0.1400 0.1400 0.1350 0.1400 32,050 -0.00(-3.45%)
Dec 01, 2017 0.1350 0.1550 0.1350 0.1450 6,714 +0.01(+7.41%)
Nov 30, 2017 0.1250 0.1550 0.1250 0.1350 20,501 +0.01(+8.00%)
Nov 29, 2017 0.1350 0.1350 0.1250 0.1250 26,000 -0.01(-3.85%)
Nov 28, 2017 0.1300 0.1300 0.1250 0.1300 8,500 +0.01(+8.33%)
Nov 27, 2017 0.1400 0.1400 0.1200 0.1200 34,500 -0.02(-11.11%)
Nov 24, 2017 0.1200 0.1350 0.1150 0.1350 144,000 +0.01(+8.00%)
Nov 23, 2017 0.1700 0.1700 0.1000 0.1250 371,671 -0.05(-26.47%)
Nov 22, 2017 0.0950 0.2400 0.0950 0.1700 257,772 +0.08(+78.95%)
Nov 21, 2017 0.0950 0.0950 0.0800 0.0950 39,700 +0.01(+18.75%)
Nov 20, 2017 0.0850 0.0850 0.0800 0.0800 9,628 -0.01(-11.11%)
Nov 17, 2017 0.0850 0.0900 0.0850 0.0900 84,744 +0.01(+12.50%)
Nov 16, 2017 0.0900 0.0900 0.0800 0.0800 27,000 -0.01(-11.11%)
Nov 15, 2017 0.0950 0.1000 0.0900 0.0900 58,000 +0.00(+0.00%)
Nov 14, 2017 0.0750 0.0900 0.0750 0.0900 227,897 +0.01(+20.00%)
Nov 13, 2017 0.0750 0.0750 0.0750 0.0750 1,857 +0.00(+0.00%)
Nov 10, 2017 0.0800 0.0800 0.0750 0.0750 6,000 -0.01(-11.76%)
Nov 09, 2017 0.0850 0.0850 0.0850 0.0850 4,600 +0.00(+0.00%)
Nov 08, 2017 0.0800 0.0850 0.0800 0.0850 3,000 +0.00(+0.00%)
Nov 07, 2017 0.0900 0.0900 0.0850 0.0850 12,876 -0.00(-5.56%)
Nov 06, 2017 0.0850 0.0900 0.0850 0.0900 55,128 +0.00(+0.00%)
Nov 03, 2017 0.0900 0.0900 0.0850 0.0900 37,028 -0.01(-10.00%)
Nov 01, 2017 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Oct 31, 2017 0.0850 0.0900 0.0850 0.0900 14,000 +0.00(+5.88%)
Oct 30, 2017 0.0900 0.0900 0.0850 0.0850 20,500 -0.01(-15.00%)
Oct 27, 2017 0.0900 0.1000 0.0900 0.1000 9,400 +0.00(+0.00%)
Oct 26, 2017 0.1000 0.1000 0.1000 0.1000 5,500 +0.00(+0.00%)
Oct 25, 2017 0.0900 0.1000 0.0900 0.1000 5,500 +0.00(+0.00%)
Oct 24, 2017 0.0900 0.1000 0.0900 0.1000 25,623 +0.01(+11.11%)
Oct 23, 2017 0.0900 0.0900 0.0900 0.0900 1,000 -0.01(-14.29%)
Oct 20, 2017 0.1050 0.1050 0.1050 0.1050 3,000 +0.00(+0.00%)
Oct 19, 2017 0.1050 0.1050 0.0850 0.1050 25,468 +0.02(+23.53%)
Oct 18, 2017 0.0850 0.1050 0.0850 0.0850 22,350 -0.01(-10.53%)
Oct 17, 2017 0.1050 0.1050 0.0950 0.0950 46,571 -0.01(-9.52%)
Oct 16, 2017 0.1050 0.1050 0.1050 0.1050 8,971 +0.00(+0.00%)
Oct 13, 2017 0.1000 0.1050 0.1000 0.1050 13,785 +0.00(+0.00%)
Oct 12, 2017 0.0950 0.1050 0.0950 0.1050 11,500 +0.00(+0.00%)
Oct 11, 2017 0.1000 0.1050 0.1000 0.1050 16,570 -0.01(-4.55%)
Oct 10, 2017 0.1050 0.1100 0.1050 0.1100 8,000 +0.00(+0.00%)
Oct 05, 2017 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Oct 03, 2017 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Oct 02, 2017 0.1200 0.1200 0.1200 0.1200 25,000 +0.00(+4.35%)
Sep 29, 2017 0.1150 0.1150 0.1150 0.1150 1,500 +0.00(+0.00%)
Sep 28, 2017 0.1200 0.1200 0.1150 0.1150 2,500 -0.00(-4.17%)
Sep 26, 2017 0.1200 0.1200 0.1200 3 +0.00(+0.00%)
Sep 25, 2017 0.1200 0.1250 0.1200 0.1200 25,607 +0.00(+0.00%)
Sep 22, 2017 0.1250 0.1250 0.1200 0.1200 75,500 -0.01(-4.00%)
Sep 20, 2017 0.1250 0.1250 0.1250 0 -0.01(-7.41%)
Sep 19, 2017 0.1300 0.1350 0.1250 0.1350 33,337 +0.01(+3.85%)
Sep 14, 2017 0.1300 0.1300 0.1300 0 -0.02(-13.33%)
Sep 13, 2017 0.1500 0.1500 0.1500 0.1500 900 +0.02(+15.38%)
Sep 12, 2017 0.1300 0.1300 0.1300 0.1300 1,000 -0.02(-13.33%)
Sep 08, 2017 0.1500 0.1500 0.1500 17 +0.01(+3.45%)
Sep 07, 2017 0.1450 0.1450 0.1450 0.1450 2,021 -0.02(-9.38%)
Sep 05, 2017 0.1600 0.1600 0.1600 4 +0.02(+18.52%)
Sep 01, 2017 0.1350 0.1350 0.1350 0.1350 1,142 +0.00(+0.00%)
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.