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

Beyond Commerce Inc (OP: BYOC )

0.0002 +0.0001 (+100.00%)
Streaming Delayed Price Updated: 3:48 PM EDT, May 23, 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, 2019 0.0067 0.0067 0.0052 0.0061 10,440,601 -0.00(-8.96%)
May 30, 2019 0.0065 0.0078 0.0065 0.0067 199,980 -0.00(-9.46%)
May 29, 2019 0.0073 0.0080 0.0069 0.0074 1,776,376 -0.00(-8.64%)
May 28, 2019 0.0083 0.0083 0.0070 0.0081 1,542,405 +0.00(+9.46%)
May 24, 2019 0.0070 0.0074 0.0065 0.0074 3,997,800 +0.00(+13.85%)
May 23, 2019 0.0065 0.0068 0.0058 0.0065 4,477,985 +0.00(+0.00%)
May 22, 2019 0.0057 0.0069 0.0057 0.0065 1,932,450 +0.00(+0.00%)
May 21, 2019 0.0069 0.0069 0.0059 0.0065 1,924,078 -0.00(-5.80%)
May 20, 2019 0.0070 0.0078 0.0065 0.0069 2,292,667 -0.00(-1.43%)
May 17, 2019 0.0067 0.0075 0.0064 0.0070 4,071,100 -0.00(-7.89%)
May 16, 2019 0.0091 0.0091 0.0064 0.0076 7,987,644 -0.00(-18.28%)
May 15, 2019 0.0100 0.0103 0.0083 0.0093 3,406,658 -0.00(-9.71%)
May 14, 2019 0.0104 0.0104 0.0097 0.0103 2,021,592 -0.00(-0.96%)
May 13, 2019 0.0138 0.0138 0.0094 0.0104 5,279,809 -0.00(-19.38%)
May 10, 2019 0.0102 0.0130 0.0100 0.0129 13,238,400 +0.00(+26.47%)
May 09, 2019 0.0110 0.0110 0.0095 0.0102 2,515,021 -0.00(-6.42%)
May 08, 2019 0.0098 0.0120 0.0098 0.0109 2,966,576 +0.00(+5.83%)
May 07, 2019 0.0098 0.0106 0.0098 0.0103 2,387,670 +0.00(+0.98%)
May 06, 2019 0.0125 0.0125 0.0096 0.0102 3,763,870 -0.00(-9.73%)
May 03, 2019 0.0099 0.0115 0.0085 0.0113 16,302,400 +0.00(+16.49%)
May 02, 2019 0.0158 0.0158 0.0091 0.0097 20,558,586 -0.00(-29.20%)
May 01, 2019 0.0155 0.0155 0.0130 0.0137 2,080,454 -0.00(-8.67%)
Apr 30, 2019 0.0200 0.0200 0.0133 0.0150 8,983,733 -0.01(-25.00%)
Apr 29, 2019 0.0280 0.0280 0.0155 0.0200 8,462,962 -0.01(-28.57%)
Apr 26, 2019 0.0278 0.0293 0.0260 0.0280 1,751,400 -0.00(-1.75%)
Apr 25, 2019 0.0246 0.0285 0.0240 0.0285 3,786,491 +0.00(+16.33%)
Apr 24, 2019 0.0268 0.0268 0.0236 0.0245 538,879 -0.00(-5.04%)
Apr 23, 2019 0.0251 0.0270 0.0240 0.0258 763,757 -0.00(-4.44%)
Apr 22, 2019 0.0290 0.0290 0.0240 0.0270 862,601 -0.00(-3.23%)
Apr 18, 2019 0.0287 0.0287 0.0250 0.0279 1,272,100 -0.00(-0.36%)
Apr 17, 2019 0.0300 0.0305 0.0278 0.0280 697,846 -0.00(-5.08%)
Apr 16, 2019 0.0285 0.0333 0.0285 0.0295 862,586 +0.00(+1.72%)
Apr 15, 2019 0.0275 0.0335 0.0275 0.0290 5,314,394 -0.00(-2.68%)
Apr 12, 2019 0.0305 0.0305 0.0275 0.0298 1,266,800 -0.00(-2.30%)
Apr 11, 2019 0.0299 0.0320 0.0290 0.0305 1,210,681 +0.00(+2.01%)
Apr 10, 2019 0.0290 0.0303 0.0235 0.0299 3,828,621 +0.00(+3.10%)
Apr 09, 2019 0.0306 0.0306 0.0288 0.0290 759,796 -0.00(-5.23%)
Apr 08, 2019 0.0350 0.0350 0.0290 0.0306 1,225,980 -0.00(-11.05%)
Apr 05, 2019 0.0400 0.0401 0.0318 0.0344 982,600 -0.00(-12.02%)
Apr 04, 2019 0.0420 0.0420 0.0370 0.0391 370,733 +0.00(+5.68%)
Apr 03, 2019 0.0365 0.0380 0.0275 0.0370 3,612,219 +0.00(+1.37%)
Apr 02, 2019 0.0400 0.0425 0.0360 0.0365 928,814 -0.00(-10.98%)
Apr 01, 2019 0.0460 0.0460 0.0400 0.0410 1,279,901 -0.00(-7.03%)
Mar 29, 2019 0.0447 0.0460 0.0438 0.0441 401,200 -0.00(-4.13%)
Mar 28, 2019 0.0490 0.0490 0.0434 0.0460 682,174 -0.00(-0.86%)
Mar 27, 2019 0.0460 0.0469 0.0421 0.0464 877,856 +0.00(+2.20%)
Mar 26, 2019 0.0510 0.0510 0.0442 0.0454 1,436,987 -0.00(-8.28%)
Mar 25, 2019 0.0487 0.0567 0.0465 0.0495 1,013,090 +0.00(+6.68%)
Mar 22, 2019 0.0600 0.0605 0.0408 0.0464 5,356,100 -0.01(-22.02%)
Mar 21, 2019 0.0595 0.0604 0.0591 0.0595 381,797 +0.00(+0.00%)
Mar 20, 2019 0.0620 0.0620 0.0591 0.0595 226,357 -0.00(-5.41%)
Mar 19, 2019 0.0610 0.0645 0.0610 0.0629 433,496 -0.00(-4.70%)
Mar 18, 2019 0.0635 0.0680 0.0607 0.0660 324,450 +0.00(+4.43%)
Mar 15, 2019 0.0650 0.0650 0.0625 0.0632 163,400 +0.00(+1.94%)
Mar 14, 2019 0.0620 0.0630 0.0602 0.0620 1,098,628 +0.00(+3.16%)
Mar 13, 2019 0.0600 0.0640 0.0595 0.0601 1,725,344 +0.00(+1.69%)
Mar 12, 2019 0.0695 0.0695 0.0582 0.0591 1,289,189 -0.01(-8.37%)
Mar 11, 2019 0.0650 0.0700 0.0611 0.0645 535,800 -0.01(-9.15%)
Mar 08, 2019 0.0680 0.0734 0.0640 0.0710 896,300 +0.00(+4.41%)
Mar 07, 2019 0.0700 0.0700 0.0670 0.0680 445,084 -0.00(-5.56%)
Mar 06, 2019 0.0675 0.0728 0.0675 0.0720 152,142 -0.00(-2.70%)
Mar 05, 2019 0.0782 0.0782 0.0686 0.0740 815,977 -0.00(-4.76%)
Mar 04, 2019 0.0764 0.0975 0.0607 0.0777 12,106,919 +0.00(+3.60%)
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.