Dark

BORN
Borneo Lumbung Energi & Metal
stock NYSE

Inactive

Jun 18, 2019

0.2701USD+6.171%(+0.0157)799,788

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2019-06-18	0.2885	0.339900	0.253000	0.270100	+6.171%	799,788	0.000%
2019-06-17	0.3019	0.304500	0.222200	0.254400	-17.935%	494,231	+6.171%
2019-06-14	0.3198	0.330000	0.300000	0.310000	-1.893%	220,729	-12.871%
2019-06-13	0.3100	0.360000	0.304300	0.315980	-5.140%	618,495	-14.520%
2019-06-12	0.3550	0.370000	0.320000	0.333100	-5.369%	288,104	-18.913%
2019-06-11	0.4000	0.420000	0.350000	0.352000	-9.465%	475,981	-23.267%
2019-06-10	0.4500	0.450000	0.360000	0.388800	-13.600%	322,053	-30.530%
2019-06-07	0.7000	0.702152	0.400000	0.450000	-38.356%	416,532	-39.978%
2019-06-06	0.7210	0.730000	0.700000	0.730000	+5.036%	37,956	-63.000%
2019-06-05	0.6950	0.709900	0.690000	0.695000	-2.472%	50,308	-61.137%
2019-06-04	0.6900	0.720000	0.690000	0.712617	+1.802%	1,583	-62.097%
2019-06-03	0.7004	0.700400	0.690000	0.700000	+2.639%	20,639	-61.414%
2019-05-31	0.7004	0.700400	0.680000	0.682000	+0.294%	20,538	-60.396%
2019-05-30	0.6700	0.720000	0.670000	0.680000	+0.771%	34,967	-60.279%
2019-05-29	0.6700	0.680000	0.670000	0.674800	+0.716%	25,458	-59.973%
2019-05-28	0.6800	0.694364	0.670000	0.670000	-1.165%	59,964	-59.687%
2019-05-24	0.7000	0.700000	0.660000	0.677900	-0.426%	2,846	-60.156%
2019-05-23	0.7280	0.728000	0.680800	0.680800	-6.740%	22,400	-60.326%
2019-05-22	0.7710	0.771000	0.700000	0.730000	+1.389%	27,637	-63.000%
2019-05-21	0.7000	0.720000	0.700000	0.720000	+2.128%	9,364	-62.486%
2019-05-20	0.7237	0.723700	0.705000	0.705000	-2.083%	50,890	-61.688%
2019-05-17	0.7200	0.746369	0.720000	0.720000	0.000%	67,964	-62.486%
2019-05-16	0.7500	0.750000	0.720000	0.720000	-4.128%	96,630	-62.486%
2019-05-15	0.7737	0.773700	0.750000	0.751000	-2.899%	132,496	-64.035%
2019-05-14	0.7954	0.795400	0.770000	0.773421	-5.634%	39,045	-65.077%
2019-05-13	0.8100	0.819600	0.790100	0.819600	-0.012%	33,813	-67.045%
2019-05-10	0.8428	0.842800	0.810000	0.819700	-2.533%	32,602	-67.049%
2019-05-09	0.8200	0.841000	0.820000	0.841000	-0.214%	6,929	-67.883%
2019-05-08	0.8270	0.847100	0.825000	0.842800	+1.542%	21,745	-67.952%
2019-05-07	0.8500	0.855200	0.828000	0.830000	-0.012%	16,026	-67.458%
2019-05-06	0.8300	0.852200	0.825100	0.830100	+1.195%	19,568	-67.462%
2019-05-03	0.8358	0.835800	0.820000	0.820300	-0.570%	14,442	-67.073%
2019-05-02	0.8250	0.831000	0.825000	0.825000	-1.292%	11,441	-67.261%
2019-05-01	0.8200	0.835800	0.820000	0.835800	+1.914%	2,773	-67.684%
2019-04-30	0.8300	0.840000	0.820000	0.820100	-2.381%	48,980	-67.065%
2019-04-29	0.8500	0.870000	0.840000	0.840100	-3.437%	44,496	-67.849%
2019-04-26	0.8600	0.870000	0.850000	0.870000	-1.136%	79,865	-68.954%
2019-04-25	0.8900	0.894500	0.880000	0.880000	-1.124%	105,870	-69.307%
2019-04-24	0.9004	0.914400	0.890000	0.890000	-1.330%	2,486	-69.652%
2019-04-23	0.9043	0.904500	0.900000	0.902000	-0.901%	14,157	-70.055%
2019-04-22	0.9060	0.930200	0.906000	0.910200	+0.022%	9,971	-70.325%
2019-04-18	0.9100	0.918200	0.910000	0.910000	-1.643%	3,466	-70.319%
2019-04-17	0.9280	0.928000	0.910000	0.925200	-0.302%	41,447	-70.806%
2019-04-16	0.9060	0.928000	0.906000	0.928000	+0.075%	12,196	-70.894%
2019-04-15	0.9000	0.927300	0.900000	0.927300	+1.589%	1,496	-70.872%
2019-04-12	0.9245	0.924500	0.911000	0.912800	-0.685%	6,056	-70.410%
2019-04-11	0.9021	0.920000	0.900000	0.919100	-0.959%	25,269	-70.613%
2019-04-10	0.9060	0.928000	0.906000	0.928000	+0.531%	9,082	-70.894%
2019-04-09	0.9021	0.925300	0.881440	0.923100	-0.624%	130,353	-70.740%
2019-04-08	0.9179	0.928900	0.890000	0.928900	+3.211%	14,958	-70.923%
2019-04-05	0.8600	0.910000	0.860000	0.900000	+5.140%	28,280	-69.989%
2019-04-04	0.8549	0.856000	0.832100	0.856000	+2.885%	12,288	-68.446%
2019-04-03	0.8644	0.883927	0.832000	0.832000	-3.737%	17,146	-67.536%
2019-04-02	0.8600	0.890000	0.860000	0.864300	+0.267%	14,482	-68.749%
2019-04-01	0.8900	0.900000	0.860000	0.862000	-3.146%	13,916	-68.666%
2019-03-29	0.8480	0.899900	0.848000	0.890000	+3.212%	18,143	-69.652%
2019-03-28	0.8000	0.875100	0.800000	0.862300	+4.610%	30,372	-68.677%
2019-03-27	0.8041	0.824300	0.792300	0.824300	+0.524%	9,029	-67.233%
2019-03-26	0.8190	0.820000	0.686300	0.820000	+1.235%	52,656	-67.061%
2019-03-25	0.8300	0.835500	0.800000	0.810000	-3.501%	37,512	-66.654%
2019-03-22	0.8700	0.881800	0.811000	0.839384	-3.519%	17,481	-67.822%
2019-03-21	0.8801	0.880100	0.870000	0.870000	-4.396%	2,835	-68.954%
2019-03-20	0.8800	0.910000	0.864300	0.910000	+2.524%	7,392	-70.319%
2019-03-19	0.8827	0.900000	0.880000	0.887600	-2.462%	6,952	-69.570%
2019-03-18	0.8800	0.910000	0.880000	0.910000	+3.058%	6,526	-70.319%
2019-03-15	0.8830	0.890700	0.883000	0.883000	-0.787%	9,590	-69.411%
2019-03-14	0.9100	0.910000	0.882200	0.890000	-1.723%	9,332	-69.652%
2019-03-13	0.9100	0.931100	0.882200	0.905600	+2.909%	11,881	-70.174%
2019-03-12	0.8961	0.896100	0.870000	0.880000	+1.149%	3,623	-69.307%
2019-03-11	0.8448	0.899100	0.844800	0.870000	+1.790%	10,947	-68.954%
2019-03-08	0.8600	0.889900	0.830000	0.854700	-2.875%	34,216	-68.398%
2019-03-07	0.8900	0.908001	0.870000	0.880000	-3.498%	20,098	-69.307%
2019-03-06	0.9476	0.947600	0.901000	0.911900	-0.880%	64,334	-70.381%
2019-03-05	0.8900	0.976700	0.890000	0.920000	+3.371%	338,861	-70.641%
2019-03-04	0.8900	0.894400	0.890000	0.890000	-0.336%	4,547	-69.652%
2019-03-01	0.8728	0.894400	0.870000	0.893000	-0.612%	31,726	-69.754%
2019-02-28	0.8900	0.898503	0.840200	0.898503	+0.729%	19,894	-69.939%
2019-02-27	0.9200	0.920000	0.886050	0.892000	-0.955%	31,455	-69.720%
2019-02-26	0.8850	0.904500	0.885000	0.900600	+1.191%	11,318	-70.009%
2019-02-25	0.9000	0.919900	0.880000	0.890000	-1.111%	105,770	-69.652%
2019-02-22	0.9185	0.920000	0.830000	0.900000	+1.124%	80,532	-69.989%
2019-02-21	0.9143	0.914300	0.887000	0.890000	+2.950%	59,596	-69.652%
2019-02-20	0.8543	0.864500	0.854000	0.864500	-0.279%	1,230	-68.757%
2019-02-19	0.8500	0.868000	0.800000	0.866920	+1.252%	59,958	-68.844%
2019-02-15	0.8795	0.879500	0.853900	0.856199	-1.756%	22,284	-68.454%
2019-02-14	0.8870	0.899900	0.870400	0.871500	-0.966%	12,363	-69.007%
2019-02-13	0.8900	0.890000	0.874700	0.880000	-1.544%	28,114	-69.307%
2019-02-12	0.8800	0.893800	0.870000	0.893800	+2.067%	22,339	-69.781%
2019-02-11	0.8600	0.894519	0.860000	0.875700	+5.506%	23,557	-69.156%
2019-02-08	0.8900	0.920000	0.830000	0.830000	-4.598%	23,895	-67.458%
2019-02-07	0.8900	0.890000	0.860000	0.870000	0.000%	60,840	-68.954%
2019-02-06	0.8500	0.892500	0.850000	0.870000	+1.993%	27,200	-68.954%
2019-02-05	0.8511	0.853000	0.850000	0.853000	+0.329%	4,118	-68.335%
2019-02-04	0.9000	0.900000	0.850000	0.850200	-2.276%	3,767	-68.231%
2019-02-01	0.9000	0.900000	0.860000	0.870000	-0.184%	20,433	-68.954%
2019-01-31	0.9000	0.900000	0.804100	0.871600	+0.172%	17,012	-69.011%
2019-01-30	0.8200	0.889900	0.820000	0.870100	+6.695%	115,041	-68.958%
2019-01-29	0.7100	0.815500	0.710000	0.815500	+12.950%	35,418	-66.879%
2019-01-28	0.7392	0.750000	0.700000	0.722000	-3.733%	4,428	-62.590%
2019-01-25	0.7430	0.769900	0.743000	0.750000	+1.764%	14,472	-63.987%
2019-01-24	0.7360	0.743700	0.736000	0.737000	+1.417%	678	-63.351%
2019-01-23	0.7540	0.754000	0.722100	0.726700	-2.861%	13,371	-62.832%
2019-01-22	0.7300	0.760000	0.730000	0.748100	+3.003%	19,567	-63.895%
2019-01-18	0.7275	0.813100	0.720000	0.726290	-0.029%	26,664	-62.811%
2019-01-17	0.7488	0.748800	0.700000	0.726500	+0.903%	10,183	-62.822%
2019-01-16	0.7254	0.725400	0.700000	0.720000	+3.821%	7,430	-62.486%
2019-01-15	0.7100	0.710000	0.690000	0.693500	+0.507%	7,789	-61.053%
2019-01-14	0.6800	0.726800	0.670200	0.690000	-1.203%	8,250	-60.855%
2019-01-11	0.7200	0.749000	0.689000	0.698400	-6.418%	10,206	-61.326%
2019-01-10	0.7284	0.760000	0.711800	0.746300	+0.906%	13,326	-63.808%
2019-01-09	0.7200	0.758900	0.717500	0.739600	+2.736%	39,134	-63.480%
2019-01-08	0.7200	0.720000	0.690000	0.719900	+2.843%	34,125	-62.481%
2019-01-07	0.6701	0.700000	0.658400	0.700000	+7.362%	24,790	-61.414%
2019-01-04	0.6400	0.740000	0.640000	0.652000	+0.308%	49,782	-58.574%
2019-01-03	0.6400	0.676700	0.640000	0.650000	+1.531%	12,888	-58.446%
2019-01-02	0.6300	0.669800	0.630000	0.640200	+0.581%	38,725	-57.810%
2018-12-31	0.6700	0.680000	0.630000	0.636500	-4.040%	65,694	-57.565%
2018-12-28	0.6400	0.710000	0.640000	0.663300	-1.583%	45,518	-59.279%
2018-12-27	0.7592	0.759200	0.669400	0.673967	-8.515%	14,530	-59.924%
2018-12-26	0.6709	0.740000	0.640900	0.736700	+15.290%	950,404	-63.337%
2018-12-24	0.6816	0.726900	0.639000	0.639000	-10.000%	17,062	-57.731%
2018-12-21	0.6800	0.740000	0.680000	0.710000	0.000%	60,513	-61.958%
2018-12-20	0.7200	0.724300	0.710000	0.710000	-4.041%	15,729	-61.958%
2018-12-19	0.7600	0.760000	0.710100	0.739900	+0.969%	15,662	-63.495%
2018-12-18	0.7475	0.750000	0.730000	0.732800	+0.384%	5,751	-63.141%
2018-12-17	0.7018	0.759900	0.701800	0.730000	+2.817%	10,636	-63.000%
2018-12-14	0.7665	0.766500	0.710000	0.710000	-2.740%	33,818	-61.958%
2018-12-13	0.7500	0.760000	0.720000	0.730000	-7.595%	29,992	-63.000%
2018-12-12	0.6925	0.790000	0.670000	0.790000	+8.935%	93,454	-65.810%
2018-12-11	0.7300	0.747200	0.720000	0.725200	-2.225%	28,930	-62.755%
2018-12-10	0.8300	0.840000	0.700100	0.741700	-11.702%	128,274	-63.584%
2018-12-07	0.9360	0.936000	0.840000	0.840000	-6.667%	79,364	-67.845%
2018-12-06	0.9600	0.960000	0.900000	0.900000	-3.565%	41,558	-69.989%
2018-12-04	0.9750	0.975000	0.933271	0.933271	-1.761%	3,604	-71.059%
2018-12-03	0.9500	0.971500	0.950000	0.950000	+3.306%	4,648	-71.568%
2018-11-30	0.9321	0.975000	0.910000	0.919600	-0.043%	3,677	-70.629%
2018-11-29	0.9460	0.946000	0.920000	0.920000	-0.551%	31,231	-70.641%
2018-11-28	0.9402	0.951300	0.921300	0.925100	-5.118%	39,065	-70.803%
2018-11-27	0.9500	0.975000	0.930000	0.975000	+2.524%	23,407	-72.297%
2018-11-26	0.9500	0.980000	0.950000	0.951000	+1.624%	8,912	-71.598%
2018-11-23	0.9600	0.980000	0.930000	0.935800	-5.959%	11,977	-71.137%
2018-11-21	0.9951	0.995100	0.995100	0.995100	-0.291%	2,072	-72.857%
2018-11-20	0.9824	1.000000	0.950000	0.998000	-0.200%	43,512	-72.936%
2018-11-19	1.0300	1.053100	1.000000	1.000000	-1.826%	56,408	-72.990%
2018-11-16	1.0151	1.029800	1.000000	1.018600	+0.702%	46,933	-73.483%
2018-11-15	1.0500	1.050000	1.000000	1.011500	-2.731%	55,620	-73.297%
2018-11-14	1.0300	1.049900	1.030000	1.039900	+0.961%	18,142	-74.026%
2018-11-13	1.0600	1.060000	1.030000	1.030000	-1.905%	1,484	-73.777%
2018-11-12	1.0800	1.080000	1.000000	1.050000	0.000%	66,844	-74.276%
2018-11-09	1.0700	1.070000	1.030000	1.050000	-1.860%	34,345	-74.276%
2018-11-08	1.1000	1.130000	1.060000	1.069900	-0.009%	8,450	-74.755%
2018-11-07	1.0900	1.090000	1.070000	1.070000	-1.082%	6,757	-74.757%
2018-11-06	1.0669	1.090000	1.066900	1.081700	+2.038%	15,002	-75.030%
2018-11-05	1.0600	1.100000	1.060000	1.060100	+0.009%	18,466	-74.521%
2018-11-02	1.0510	1.070000	1.050000	1.060000	0.000%	3,761	-74.519%
2018-11-01	1.0549	1.070000	1.050000	1.060000	-0.935%	51,556	-74.519%
2018-10-31	1.0899	1.089900	1.050000	1.070000	-1.835%	128,017	-74.757%
2018-10-30	1.1100	1.110000	1.070000	1.090000	-8.411%	140,612	-75.220%
2018-10-29	1.2200	1.240000	1.190100	1.190100	-1.645%	4,166	-77.304%
2018-10-26	1.1900	1.210000	1.180000	1.210000	+0.507%	63,584	-77.678%
2018-10-25	1.2000	1.210000	1.200000	1.203900	+0.325%	6,005	-77.565%
2018-10-24	1.2000	1.240000	1.195000	1.200000	-1.639%	25,738	-77.492%
2018-10-23	1.2600	1.260000	1.220000	1.220000	-4.777%	23,670	-77.861%
2018-10-22	1.3000	1.319900	1.280000	1.281200	-1.446%	13,868	-78.918%
2018-10-19	1.2400	1.360000	1.230000	1.300000	+4.839%	209,032	-79.223%
2018-10-18	1.2700	1.280000	1.230000	1.240000	-1.587%	46,969	-78.218%
2018-10-17	1.2800	1.280000	1.250000	1.260000	-0.662%	16,459	-78.563%
2018-10-16	1.2300	1.271000	1.217400	1.268400	+3.967%	92,818	-78.705%
2018-10-15	1.1800	1.230000	1.180000	1.220000	+2.521%	14,921	-77.861%
2018-10-12	1.1000	1.190000	1.100000	1.190000	+0.847%	57,322	-77.303%
2018-10-11	1.2300	1.230000	1.180000	1.180000	-4.839%	100,964	-77.110%
2018-10-10	1.2500	1.270000	1.230000	1.240000	-1.579%	52,879	-78.218%
2018-10-09	1.2500	1.270000	1.250000	1.259900	+0.792%	1,485	-78.562%
2018-10-08	1.2500	1.260000	1.240000	1.250000	-0.794%	42,997	-78.392%
2018-10-05	1.3100	1.320000	1.260000	1.260000	-3.817%	109,931	-78.563%
2018-10-04	1.3100	1.320000	1.300000	1.310000	+0.769%	43,841	-79.382%
2018-10-03	1.2700	1.309900	1.260000	1.300000	+3.175%	135,824	-79.223%
2018-10-02	1.2500	1.270000	1.230000	1.260000	+1.818%	41,021	-78.563%
2018-10-01	1.2500	1.250000	1.110000	1.237500	-0.202%	64,711	-78.174%
2018-09-28	1.1800	1.240000	1.179900	1.240000	+6.602%	86,048	-78.218%
2018-09-27	1.1500	1.163200	1.150000	1.163200	+0.276%	5,712	-76.780%
2018-09-26	1.1400	1.160000	1.140000	1.160000	+0.870%	13,651	-76.716%
2018-09-25	1.1200	1.150000	1.120000	1.150000	+2.982%	6,410	-76.513%
2018-09-24	1.1100	1.120000	1.110000	1.116700	-0.295%	7,528	-75.813%
2018-09-21	1.1100	1.120000	1.110000	1.120000	+0.901%	6,289	-75.884%
2018-09-20	1.1000	1.110000	1.100000	1.110000	+0.909%	8,588	-75.667%
2018-09-19	1.0900	1.100000	1.090000	1.100000	+1.852%	36,337	-75.445%
2018-09-18	1.0800	1.100000	1.070000	1.080000	+0.446%	24,308	-74.991%
2018-09-17	1.0700	1.080000	1.060000	1.075200	+1.915%	51,410	-74.879%
2018-09-14	1.0500	1.070000	1.040000	1.055000	0.000%	21,318	-74.398%
2018-09-13	1.0700	1.120000	1.030000	1.055000	-1.402%	81,136	-74.398%
2018-09-12	1.0900	1.100000	1.060000	1.070000	-2.736%	58,136	-74.757%
2018-09-11	1.1000	1.120000	1.100000	1.100100	-0.892%	32,129	-75.448%
2018-09-10	1.1300	1.139400	1.100000	1.110000	-0.893%	28,552	-75.667%
2018-09-07	1.1300	1.140000	1.110100	1.120000	-0.885%	11,948	-75.884%
2018-09-06	1.1200	1.145400	1.110000	1.130000	+1.802%	18,373	-76.097%
2018-09-05	1.1000	1.110000	1.100000	1.110000	+1.844%	6,716	-75.667%
2018-09-04	1.0900	1.110000	1.080000	1.089900	-1.179%	33,710	-75.218%
2018-08-31	1.1050	1.120000	1.100000	1.102900	+0.264%	8,897	-75.510%
2018-08-30	1.1100	1.110000	1.093200	1.100000	-0.901%	18,437	-75.445%
2018-08-29	1.1100	1.110000	1.100000	1.110000	+0.909%	8,748	-75.667%
2018-08-28	1.1000	1.120000	1.090000	1.100000	-0.901%	15,320	-75.445%
2018-08-27	1.0900	1.110000	1.090000	1.110000	+0.909%	29,041	-75.667%
2018-08-24	1.0900	1.100000	1.090000	1.100000	0.000%	14,930	-75.445%
2018-08-23	1.0900	1.100000	1.090000	1.100000	0.000%	3,687	-75.445%
2018-08-22	1.0800	1.110000	1.080000	1.100000	+0.927%	2,816	-75.445%
2018-08-21	1.0900	1.110000	1.074900	1.089900	-0.918%	22,302	-75.218%
2018-08-20	1.0700	1.100000	1.070000	1.100000	+1.758%	24,628	-75.445%
2018-08-17	1.1000	1.110000	1.077800	1.081000	-1.727%	40,306	-75.014%
2018-08-16	1.1100	1.111400	1.100000	1.100000	-1.786%	12,670	-75.445%
2018-08-15	1.1200	1.120000	1.110000	1.120000	+0.901%	7,462	-75.884%
2018-08-14	1.1300	1.133700	1.110000	1.110000	-1.770%	14,103	-75.667%
2018-08-13	1.1300	1.140000	1.130000	1.130000	-0.877%	8,348	-76.097%
2018-08-10	1.1430	1.150000	1.140000	1.140000	0.000%	6,422	-76.307%
2018-08-09	1.1410	1.150000	1.140000	1.140000	-0.870%	1,440	-76.307%
2018-08-08	1.1500	1.151000	1.150000	1.150000	0.000%	1,396	-76.513%
2018-08-07	1.1400	1.159000	1.140000	1.150000	0.000%	3,430	-76.513%
2018-08-06	1.1600	1.160000	1.140000	1.150000	-0.862%	5,786	-76.513%
2018-08-03	1.1500	1.160000	1.150000	1.160000	+2.655%	4,133	-76.716%
2018-08-02	1.1500	1.150000	1.130000	1.130000	-2.586%	11,332	-76.097%
2018-08-01	1.1400	1.160000	1.139900	1.160000	+0.494%	6,785	-76.716%
2018-07-31	1.1300	1.160000	1.130000	1.154300	+0.374%	22,309	-76.601%
2018-07-30	1.1400	1.150000	1.120000	1.150000	0.000%	18,761	-76.513%
2018-07-27	1.1600	1.160000	1.141000	1.150000	0.000%	13,111	-76.513%
2018-07-26	1.1400	1.160000	1.124600	1.150000	+0.009%	10,320	-76.513%
2018-07-25	1.1200	1.150000	1.120000	1.149900	+2.670%	24,608	-76.511%
2018-07-24	1.1100	1.130000	1.110000	1.120000	0.000%	18,772	-75.884%
2018-07-23	1.1000	1.130000	1.100000	1.120000	+1.818%	15,376	-75.884%
2018-07-20	1.1400	1.140000	1.080000	1.100000	-5.172%	54,669	-75.445%
2018-07-19	1.1200	1.160000	1.120000	1.160000	+2.746%	6,029	-76.716%
2018-07-18	1.1400	1.140000	1.110000	1.129000	-0.965%	43,160	-76.076%
2018-07-17	1.1300	1.140000	1.123500	1.140000	+0.894%	30,880	-76.307%
2018-07-16	1.1500	1.150000	1.120000	1.129900	-2.595%	36,947	-76.095%
2018-07-13	1.1600	1.160000	1.106500	1.160000	+0.870%	112,060	-76.716%
2018-07-12	1.2200	1.220000	1.120000	1.150000	-5.738%	216,096	-76.513%
2018-07-11	1.2100	1.220000	1.210000	1.220000	-1.613%	5,638	-77.861%
2018-07-10	1.2600	1.260000	1.230600	1.240000	-0.800%	20,744	-78.218%
2018-07-09	1.2400	1.259400	1.230000	1.250000	+2.459%	17,212	-78.392%
2018-07-06	1.2200	1.249900	1.220000	1.220000	-2.400%	8,367	-77.861%
2018-07-05	1.2000	1.250000	1.190000	1.250000	+4.167%	18,992	-78.392%
2018-07-03	1.1700	1.219900	1.170000	1.200000	+3.448%	11,589	-77.492%
2018-07-02	1.1800	1.220000	1.160000	1.160000	-4.918%	34,290	-76.716%
2018-06-29	1.2400	1.250000	1.220000	1.220000	-1.613%	10,068	-77.861%
2018-06-28	1.2300	1.240000	1.220000	1.240000	+1.639%	2,084	-78.218%
2018-06-27	1.2400	1.240000	1.220000	1.220000	0.000%	12,245	-77.861%
2018-06-26	1.2400	1.250000	1.210000	1.220000	-3.929%	24,548	-77.861%
2018-06-25	1.2966	1.296600	1.240000	1.269900	-2.315%	23,711	-78.731%
2018-06-22	1.2900	1.303900	1.290000	1.300000	+0.775%	26,069	-79.223%
2018-06-21	1.3100	1.310000	1.290000	1.290000	-1.323%	4,956	-79.062%
2018-06-20	1.2973	1.307300	1.291000	1.307300	-0.206%	7,640	-79.339%
2018-06-19	1.3200	1.330000	1.290100	1.310000	-0.758%	25,255	-79.382%
2018-06-18	1.3100	1.320000	1.308500	1.320000	+0.763%	7,446	-79.538%
2018-06-15	1.2900	1.320000	1.290000	1.310000	+1.362%	3,063	-79.382%
2018-06-14	1.2900	1.300000	1.280100	1.292400	+0.186%	8,890	-79.101%
2018-06-13	1.3000	1.350000	1.280000	1.290000	-2.273%	46,385	-79.062%
2018-06-12	1.3500	1.360000	1.300000	1.320000	-0.752%	22,776	-79.538%
2018-06-11	1.3500	1.360000	1.330000	1.330000	-0.075%	8,978	-79.692%
2018-06-08	1.3500	1.360000	1.300000	1.331000	-1.407%	13,708	-79.707%
2018-06-07	1.3000	1.350000	1.290000	1.350000	+5.469%	36,551	-79.993%
2018-06-06	1.3500	1.350000	1.280000	1.280000	-5.185%	18,091	-78.898%
2018-06-05	1.3200	1.350000	1.320000	1.350000	+2.273%	14,590	-79.993%
2018-06-04	1.3300	1.340000	1.320000	1.320000	-1.057%	10,639	-79.538%
2018-06-01	1.3500	1.350000	1.330000	1.334100	-1.904%	11,256	-79.754%
2018-05-31	1.4000	1.420000	1.350000	1.360000	-2.158%	18,338	-80.140%
2018-05-30	1.2900	1.390000	1.290000	1.390000	+6.923%	39,513	-80.568%
2018-05-29	1.3000	1.300000	1.275000	1.300000	0.000%	4,947	-79.223%
2018-05-25	1.3000	1.310000	1.299900	1.300000	+1.563%	10,555	-79.223%
2018-05-24	1.2700	1.300000	1.250000	1.280000	+0.748%	61,155	-78.898%
2018-05-23	1.2799	1.284000	1.260000	1.270500	-1.512%	7,532	-78.741%
2018-05-22	1.2700	1.290000	1.270000	1.290000	+1.575%	14,769	-79.062%
2018-05-21	1.2638	1.270000	1.260800	1.270000	+0.514%	8,805	-78.732%
2018-05-18	1.2600	1.270000	1.250000	1.263500	+0.278%	3,296	-78.623%
2018-05-17	1.2600	1.280000	1.260000	1.260000	-1.563%	27,173	-78.563%
2018-05-16	1.2600	1.280000	1.250000	1.280000	+3.234%	31,676	-78.898%
2018-05-15	1.2440	1.250000	1.230000	1.239900	-0.008%	13,662	-78.216%
2018-05-14	1.2500	1.250000	1.240000	1.240000	0.000%	8,910	-78.218%
2018-05-11	1.2600	1.260000	1.240000	1.240000	-1.579%	17,494	-78.218%
2018-05-10	1.2574	1.260000	1.240000	1.259900	-0.795%	3,265	-78.562%
2018-05-09	1.2501	1.270000	1.250100	1.270000	0.000%	1,548	-78.732%
2018-05-08	1.2600	1.270000	1.240000	1.270000	+1.600%	12,898	-78.732%
2018-05-07	1.2600	1.260000	1.206000	1.250000	+1.626%	10,990	-78.392%
2018-05-04	1.2400	1.259900	1.220100	1.230000	-1.600%	38,925	-78.041%
2018-05-03	1.2210	1.250000	1.221000	1.250000	0.000%	17,728	-78.392%
2018-05-02	1.2500	1.270000	1.240000	1.250000	+0.806%	20,855	-78.392%
2018-05-01	1.2600	1.260000	1.230100	1.240000	-1.587%	7,843	-78.218%
2018-04-30	1.2200	1.260100	1.220000	1.260000	+4.132%	29,836	-78.563%
2018-04-27	1.2700	1.270000	1.100000	1.210000	-6.202%	124,327	-77.678%
2018-04-26	1.2500	1.300000	1.250000	1.290000	+4.032%	24,299	-79.062%
2018-04-25	1.2600	1.270000	1.240000	1.240000	-2.362%	14,282	-78.218%
2018-04-24	1.2904	1.300000	1.260000	1.270000	-1.550%	7,259	-78.732%
2018-04-23	1.2900	1.300000	1.270000	1.290000	+0.781%	20,574	-79.062%
2018-04-20	1.2900	1.290000	1.270100	1.280000	-0.775%	4,199	-78.898%
2018-04-19	1.2600	1.290000	1.250000	1.290000	+2.381%	42,834	-79.062%
2018-04-18	1.2800	1.280000	1.260000	1.260000	-1.563%	19,674	-78.563%
2018-04-17	1.2600	1.300000	1.260000	1.280000	+1.587%	22,955	-78.898%
2018-04-16	1.3200	1.320000	1.260000	1.260000	-4.992%	58,246	-78.563%
2018-04-13	1.3100	1.350000	1.300000	1.326200	+2.015%	18,693	-79.634%
2018-04-12	1.3300	1.330000	1.300000	1.300000	-2.248%	8,167	-79.223%
2018-04-11	1.3000	1.360000	1.300000	1.329900	+2.300%	27,541	-79.690%
2018-04-10	1.2600	1.300000	1.260000	1.300000	+3.175%	17,209	-79.223%
2018-04-09	1.2900	1.300000	1.250000	1.260000	-1.563%	55,020	-78.563%
2018-04-06	1.3300	1.330000	1.280000	1.280000	-3.030%	15,647	-78.898%
2018-04-05	1.3200	1.330000	1.289900	1.320000	+0.763%	62,683	-79.538%
2018-04-04	1.3100	1.370000	1.299000	1.310000	0.000%	51,555	-79.382%
2018-04-03	1.3300	1.340000	1.310000	1.310000	-1.504%	17,181	-79.382%
2018-04-02	1.3400	1.352700	1.300000	1.330000	-0.746%	30,719	-79.692%
2018-03-29	1.3600	1.360600	1.330000	1.340000	-2.190%	30,336	-79.843%
2018-03-28	1.4200	1.420000	1.370000	1.370000	-2.143%	12,907	-80.285%
2018-03-27	1.4200	1.440000	1.400000	1.400000	-2.098%	22,664	-80.707%
2018-03-26	1.4100	1.440000	1.410000	1.430000	+0.917%	10,632	-81.112%
2018-03-23	1.4100	1.420000	1.410000	1.417000	+0.504%	9,133	-80.939%
2018-03-22	1.3900	1.410000	1.390000	1.409900	-0.007%	16,527	-80.843%
2018-03-21	1.4000	1.420000	1.400000	1.410000	0.000%	8,629	-80.844%
2018-03-20	1.4100	1.410000	1.371000	1.410000	+1.439%	17,613	-80.844%
2018-03-19	1.3600	1.390000	1.350100	1.390000	+2.963%	43,751	-80.568%
2018-03-16	1.3500	1.372400	1.350000	1.350000	+0.746%	11,289	-79.993%
2018-03-15	1.3800	1.380000	1.330000	1.340000	-2.899%	81,689	-79.843%
2018-03-14	1.4000	1.400100	1.380000	1.380000	-0.719%	26,835	-80.428%
2018-03-13	1.3772	1.400000	1.377200	1.390000	+0.072%	742	-80.568%
2018-03-12	1.4200	1.420000	1.380000	1.389000	-1.489%	4,819	-80.554%
2018-03-09	1.3900	1.410000	1.350000	1.410000	+2.174%	6,304	-80.844%
2018-03-08	1.3600	1.390000	1.360000	1.380000	+0.730%	11,194	-80.428%
2018-03-07	1.3700	1.370000	1.310000	1.370000	+1.481%	108,166	-80.285%
2018-03-06	1.4300	1.430000	1.340000	1.350000	-5.594%	116,935	-79.993%
2018-03-05	1.4300	1.440000	1.370400	1.430000	0.000%	67,560	-81.112%
2018-03-02	1.4400	1.440000	1.419900	1.430000	-0.694%	17,747	-81.112%
2018-03-01	1.4271	1.450000	1.420000	1.440000	-1.370%	5,845	-81.243%
2018-02-28	1.4800	1.480000	1.410000	1.460000	-0.613%	6,280	-81.500%
2018-02-27	1.4000	1.470000	1.400000	1.469000	+4.184%	34,221	-81.613%
2018-02-26	1.4100	1.430000	1.410000	1.410000	0.000%	16,840	-80.844%
2018-02-23	1.4200	1.420000	1.390000	1.410000	0.000%	8,438	-80.844%
2018-02-22	1.4000	1.410000	1.400000	1.410000	+0.714%	15,997	-80.844%
2018-02-21	1.4000	1.400000	1.381200	1.400000	0.000%	11,516	-80.707%
2018-02-20	1.4100	1.410000	1.383100	1.400000	-2.098%	19,345	-80.707%
2018-02-16	1.4300	1.440000	1.410000	1.430000	+2.150%	10,729	-81.112%
2018-02-15	1.4100	1.410000	1.390000	1.399900	-0.716%	6,001	-80.706%
2018-02-14	1.3900	1.420000	1.378600	1.410000	+0.714%	2,254	-80.844%
2018-02-13	1.3300	1.410000	1.330000	1.400000	+2.564%	11,236	-80.707%
2018-02-12	1.3200	1.390000	1.300000	1.365000	-0.365%	14,889	-80.212%
2018-02-09	1.3800	1.399900	1.360000	1.370000	-0.725%	20,535	-80.285%
2018-02-08	1.3700	1.410000	1.360000	1.380000	0.000%	9,819	-80.428%
2018-02-07	1.3800	1.450000	1.360000	1.380000	-1.358%	14,370	-80.428%
2018-02-06	1.3500	1.399000	1.312700	1.399000	+9.297%	66,335	-80.693%
2018-02-05	1.4100	1.447900	1.280000	1.280000	-11.111%	218,576	-78.898%
2018-02-02	1.4700	1.480000	1.420000	1.440000	-3.356%	95,278	-81.243%
2018-02-01	1.4900	1.500000	1.480200	1.490000	-0.667%	11,735	-81.872%
2018-01-31	1.5100	1.510000	1.490000	1.500000	+0.671%	37,569	-81.993%
2018-01-30	1.5100	1.550000	1.490000	1.490000	-0.766%	46,437	-81.872%
2018-01-29	1.4900	1.510000	1.490000	1.501500	+0.765%	42,790	-82.011%
2018-01-26	1.5000	1.520000	1.490000	1.490100	-1.318%	122,399	-81.874%
2018-01-25	1.5200	1.530000	1.500000	1.510000	-1.307%	36,838	-82.113%
2018-01-24	1.5200	1.530000	1.481000	1.530000	+1.325%	100,173	-82.346%
2018-01-23	1.5100	1.520000	1.489900	1.510000	+1.342%	70,336	-82.113%
2018-01-22	1.5000	1.510000	1.480000	1.490000	-1.325%	14,008	-81.872%
2018-01-19	1.5100	1.510000	1.480000	1.510000	+1.342%	66,920	-82.113%
2018-01-18	1.4700	1.500000	1.470000	1.490000	+0.676%	66,005	-81.872%
2018-01-17	1.5000	1.500000	1.450000	1.480000	-0.671%	58,046	-81.750%
2018-01-16	1.4800	1.570000	1.470100	1.490000	0.000%	197,746	-81.872%
2018-01-12	1.4800	1.520000	1.441000	1.490000	0.000%	164,149	-81.872%
2018-01-11	1.4800	1.519000	1.441000	1.490000	+1.361%	219,016	-81.872%
2018-01-10	1.4500	1.490000	1.400000	1.470000	+6.522%	526,958	-81.626%
2018-01-09	1.3600	1.420000	1.360000	1.380000	+1.471%	134,993	-80.428%
2018-01-08	1.4000	1.420000	1.360000	1.360000	-1.449%	275,960	-80.140%
2018-01-05	1.3000	1.570000	1.283200	1.380000	+7.754%	1,955,770	-80.428%
2018-01-04	1.2400	1.340000	1.240000	1.280700	+4.122%	243,357	-78.910%
2018-01-03	1.2500	1.260000	1.230000	1.230000	-0.806%	26,982	-78.041%
2018-01-02	1.2700	1.270000	1.231000	1.240000	-1.242%	20,720	-78.218%
2017-12-29	1.2300	1.259900	1.230000	1.255600	+0.456%	25,837	-78.488%
2017-12-28	1.2500	1.250000	1.230000	1.249900	+0.798%	22,411	-78.390%
2017-12-27	1.2752	1.280000	1.240000	1.240000	-1.579%	9,278	-78.218%

.dark-mode .Vr1QRq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Vr1QRq{ color: #333333; background-color: white; border: 2px solid #333333; }BORNBorneo Lumbung Energi & Metalstock NYSE

BORN
Borneo Lumbung Energi & Metal
stock NYSE