Dark

BHAC
FOCUS IMPACT BH3 ACQ A
stock OTC

Inactive

Mar 7, 2025

12.00USD+497.015%(+9.99)200

Pre-market

0.00USD-100.000%(-2.01)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-03-07	12.0000	12.0000	10.0000	12.0000	+497.015%	200	0.000%
2025-03-05	4.1000	4.1000	2.0100	2.0100	-85.318%	326	+497.015%
2025-02-26	11.2500	13.6900	11.2500	13.6900	+30.381%	694	-12.345%
2025-02-14	10.4500	10.5000	10.4500	10.5000	+2.439%	146,009	+14.286%
2025-01-21	10.2500	10.2500	10.2500	10.2500	+0.196%	501	+17.073%
2025-01-03	10.2300	10.2300	10.2300	10.2300	+0.098%	398	+17.302%
2024-12-31	10.2200	10.2200	10.2200	10.2200	-4.397%	370	+17.417%
2024-12-20	10.2200	10.6900	10.2200	10.6900	0.000%	470	+12.254%
2024-12-19	10.6900	10.6900	10.6900	10.6900	+4.599%	100	+12.254%
2024-12-17	10.2200	10.2200	10.2200	10.2200	-0.873%	587	+17.417%
2024-12-03	10.3400	10.3400	10.3100	10.3100	-0.290%	16,621	+16.392%
2024-12-02	10.3400	10.3400	10.3400	10.3400	-0.672%	221	+16.054%
2024-10-28	10.4100	10.4100	10.4100	10.4100	-2.619%	291	+15.274%
2024-10-23	10.6800	10.6900	10.6800	10.6900	+2.987%	369	+12.254%
2024-10-22	10.6800	10.6800	10.3800	10.3800	+0.290%	912	+15.607%
2024-10-18	10.4900	10.5900	10.3400	10.3500	+0.291%	1,468	+15.942%
2024-10-17	10.3200	10.3300	10.3200	10.3200	0.000%	10,038	+16.279%
2024-10-16	10.4500	10.4500	10.3200	10.3200	+3.200%	2,892	+16.279%
2024-10-15	10.6000	10.6000	10.0000	10.0000	-5.213%	8,977	+20.000%
2024-10-09	10.5500	10.5500	10.5500	10.5500	0.000%	580	+13.744%
2024-10-07	10.5500	10.5500	10.5500	10.5500	+0.323%	102	+13.744%
2024-09-30	10.5500	10.5500	10.5160	10.5160	-0.228%	285	+14.112%
2024-09-25	10.5400	10.5400	10.5400	10.5400	+0.381%	104	+13.852%
2024-09-18	10.4200	10.6000	10.4200	10.5000	+0.575%	7,206	+14.286%
2024-09-17	10.4400	10.4400	10.4400	10.4400	-1.043%	111	+14.943%
2024-09-05	10.6000	10.6000	10.5000	10.5500	-0.472%	2,103	+13.744%
2024-09-04	10.5700	10.6000	10.1100	10.6000	+0.284%	13,158	+13.208%
2024-09-03	10.6500	10.6700	10.5500	10.5700	-0.844%	7,739	+13.529%
2024-08-30	10.7250	10.7250	10.6500	10.6600	-0.513%	1,188	+12.570%
2024-08-29	10.6500	10.7200	10.6500	10.7150	+0.328%	3,358	+11.993%
2024-08-23	10.6800	10.6800	10.6800	10.6800	-0.466%	105	+12.360%
2024-08-22	10.7500	10.9200	10.7000	10.7300	+0.751%	73,786	+11.836%
2024-08-21	10.6900	10.6900	10.6500	10.6500	-3.005%	4,007	+12.676%
2024-08-19	10.8899	11.0000	10.8899	10.9800	-0.091%	620	+9.290%
2024-08-14	10.9700	11.0000	10.9700	10.9900	+0.182%	3,336	+9.190%
2024-08-13	11.0000	11.0000	10.8300	10.9700	+0.091%	25,953	+9.389%
2024-08-12	11.0000	11.0400	10.6700	10.9600	-0.364%	23,616	+9.489%
2024-08-07	11.4000	11.7500	10.9800	11.0000	0.000%	4,655	+9.091%
2024-08-06	11.4300	11.4400	10.9900	11.0000	-2.482%	8,158	+9.091%
2024-08-05	11.2800	11.2800	11.2800	11.2800	-1.485%	124	+6.383%
2024-08-02	11.1900	11.5000	11.1000	11.4500	-0.347%	2,239	+4.803%
2024-08-01	12.1200	12.4800	11.4899	11.4899	-1.290%	6,313	+4.440%
2024-07-31	10.8001	12.8000	10.8001	11.6400	+4.865%	10,498	+3.093%
2024-07-30	12.7600	12.7600	10.6500	11.1000	-5.612%	159,551	+8.108%
2024-07-29	10.7000	11.7600	10.6500	11.7600	+10.319%	151,563	+2.041%
2024-07-25	10.6600	10.6600	10.6600	10.6600	0.000%	1,053	+12.570%
2024-07-24	10.6000	10.7000	10.6000	10.6600	+0.566%	5,387	+12.570%
2024-07-23	10.6000	10.6000	10.6000	10.6000	+0.094%	633	+13.208%
2024-07-22	10.5900	10.5975	10.5500	10.5900	-0.421%	4,537	+13.314%
2024-07-18	10.6500	10.6500	10.6348	10.6348	+0.234%	3,614	+12.837%
2024-07-17	10.6100	10.6100	10.6100	10.6100	-0.047%	1,047	+13.101%
2024-07-16	10.5900	10.6150	10.5400	10.6150	-1.713%	75,052	+13.048%
2024-07-15	10.8000	10.8000	10.8000	10.8000	+0.372%	3,026	+11.111%
2024-07-09	10.7600	10.7600	10.7600	10.7600	0.000%	251	+11.524%
2024-07-08	10.7800	10.7800	10.7600	10.7600	-0.186%	1,278	+11.524%
2024-07-05	10.8200	10.8200	10.7800	10.7800	0.000%	17,299	+11.317%
2024-07-02	10.7200	10.7800	10.6600	10.7800	+0.654%	48,788	+11.317%
2024-07-01	10.6500	10.7100	10.6500	10.7100	+0.093%	2,058	+12.045%
2024-06-28	10.7000	10.7000	10.7000	10.7000	-0.280%	1,533	+12.150%
2024-06-27	10.7000	10.7500	10.6600	10.7300	+0.468%	5,154	+11.836%
2024-06-26	10.6398	10.6800	10.6200	10.6800	+0.565%	14,977	+12.360%
2024-06-25	10.6200	10.6200	10.6200	10.6200	0.000%	137	+12.994%
2024-06-24	10.6000	10.6201	10.6000	10.6200	+0.377%	55,432	+12.994%
2024-06-21	10.5916	10.5916	10.5800	10.5801	-0.656%	7,580	+13.420%
2024-06-18	10.6400	10.6500	10.6400	10.6500	+0.472%	1,236	+12.676%
2024-06-13	10.6000	10.6000	10.5996	10.6000	+0.094%	16,013	+13.208%
2024-06-12	10.5900	10.5900	10.5900	10.5900	+0.095%	127	+13.314%
2024-06-04	10.5700	10.5900	10.5700	10.5800	0.000%	15,629	+13.422%
2024-06-03	10.5800	10.5900	10.5800	10.5800	-0.126%	3,022	+13.422%
2024-05-30	10.5933	10.5933	10.5933	10.5933	-0.062%	274	+13.279%
2024-05-29	10.5999	10.5999	10.5999	10.5999	+0.188%	168	+13.209%
2024-05-28	10.5800	10.5800	10.5700	10.5800	+0.095%	1,794	+13.422%
2024-05-24	10.5700	10.5700	10.5700	10.5700	+0.095%	10,878	+13.529%
2024-05-23	10.5700	10.5700	10.5600	10.5600	0.000%	5,217	+13.636%
2024-05-22	10.5600	10.5600	10.5600	10.5600	0.000%	133	+13.636%
2024-05-21	10.5600	10.5600	10.5600	10.5600	-0.189%	328	+13.636%
2024-05-20	10.5800	10.5800	10.5800	10.5800	+0.095%	525	+13.422%
2024-05-16	10.5700	10.5700	10.5700	10.5700	-0.095%	2,594	+13.529%
2024-05-13	10.5800	10.5800	10.5800	10.5800	0.000%	522	+13.422%
2024-05-10	10.5800	10.5801	10.5800	10.5800	0.000%	51,241	+13.422%
2024-05-08	10.5800	10.5800	10.5800	10.5800	+0.284%	4,722	+13.422%
2024-05-07	10.6000	10.6000	10.5500	10.5500	-0.095%	861	+13.744%
2024-05-02	10.5600	10.5600	10.5600	10.5600	-0.095%	122	+13.636%
2024-04-30	10.5800	10.5800	10.5700	10.5700	-0.095%	212	+13.529%
2024-04-29	10.5700	10.6000	10.5000	10.5800	0.000%	53,953	+13.422%
2024-04-26	10.5800	10.5800	10.5800	10.5800	+0.389%	5,027	+13.422%
2024-04-25	10.5400	10.5400	10.5390	10.5390	+0.181%	506	+13.863%
2024-04-24	10.5400	10.5400	10.5200	10.5200	-0.284%	624	+14.068%
2024-04-23	10.5500	10.5500	10.5500	10.5500	+0.095%	6,537	+13.744%
2024-04-19	10.5500	10.5500	10.5400	10.5400	+0.190%	458	+13.852%
2024-04-18	10.5100	10.5200	10.5100	10.5200	0.000%	6,640	+14.068%
2024-04-16	10.5200	10.5200	10.5200	10.5200	+0.095%	148	+14.068%
2024-04-15	10.5200	10.5200	10.5000	10.5100	+0.095%	29,338	+14.177%
2024-04-12	10.5000	10.5200	10.5000	10.5000	+0.048%	51,988	+14.286%
2024-04-11	10.5000	10.5500	10.4950	10.4950	-0.521%	8,152	+14.340%
2024-04-10	10.5500	10.5500	10.5500	10.5500	+0.476%	103	+13.744%
2024-04-09	10.5400	10.5400	10.5000	10.5000	-0.474%	1,990	+14.286%
2024-04-08	10.5000	10.5500	10.5000	10.5500	+0.476%	204	+13.744%
2024-04-05	10.5000	10.5000	10.5000	10.5000	0.000%	176	+14.286%
2024-04-04	10.5000	10.5000	10.4900	10.5000	+0.191%	2,738	+14.286%
2024-04-03	10.5000	10.5000	10.4800	10.4800	0.000%	357	+14.504%
2024-04-02	10.4800	10.4800	10.4800	10.4800	-0.190%	117	+14.504%
2024-04-01	10.4900	10.5000	10.4900	10.5000	0.000%	293	+14.286%
2024-03-28	10.4800	10.5000	10.4800	10.5000	0.000%	1,329	+14.286%
2024-03-27	10.4900	10.5000	10.4900	10.5000	0.000%	355	+14.286%
2024-03-26	10.4900	10.5000	10.4900	10.5000	+0.095%	1,360	+14.286%
2024-03-25	10.4800	10.4900	10.4800	10.4900	+0.191%	55,080	+14.395%
2024-03-21	10.4600	10.4800	10.4600	10.4700	-0.095%	688	+14.613%
2024-03-20	10.4600	10.4800	10.4600	10.4800	0.000%	671	+14.504%
2024-03-19	10.4800	10.4800	10.4800	10.4800	+0.096%	133	+14.504%
2024-03-18	10.4800	10.4800	10.4700	10.4700	0.000%	30,148	+14.613%
2024-03-15	10.4700	10.4700	10.4700	10.4700	0.000%	1,818	+14.613%
2024-03-14	10.4700	10.4700	10.4700	10.4700	0.000%	1,842	+14.613%
2024-03-13	10.4800	10.4800	10.4700	10.4700	0.000%	3,476	+14.613%
2024-03-12	10.4700	10.4800	10.4700	10.4700	-0.094%	4,361	+14.613%
2024-03-11	10.4799	10.4799	10.4799	10.4799	-0.001%	323	+14.505%
2024-03-08	10.4700	10.4800	10.4700	10.4800	+0.096%	8,357	+14.504%
2024-03-07	10.4700	10.4700	10.4700	10.4700	+0.096%	25,265	+14.613%
2024-03-06	10.4600	10.4700	10.4550	10.4600	+0.096%	17,037	+14.723%
2024-03-05	10.4500	10.4500	10.4500	10.4500	-0.096%	4,018	+14.833%
2024-03-04	10.4300	10.4600	10.4300	10.4600	0.000%	343	+14.723%
2024-03-01	10.4310	10.4600	10.4300	10.4600	0.000%	1,703	+14.723%
2024-02-29	10.4200	10.4600	10.4200	10.4600	0.000%	14,360	+14.723%
2024-02-28	10.4300	10.4600	10.4300	10.4600	+0.192%	318	+14.723%
2024-02-27	10.4500	10.4600	10.4400	10.4400	0.000%	101,938	+14.943%
2024-02-26	10.4400	10.4450	10.4400	10.4400	+0.096%	3,766	+14.943%
2024-02-23	10.4300	10.4300	10.4300	10.4300	-0.191%	24	+15.053%
2024-02-22	10.4400	10.4500	10.4400	10.4500	+0.096%	18,826	+14.833%
2024-02-21	10.4200	10.4400	10.4200	10.4400	0.000%	7,385	+14.943%
2024-02-20	10.4200	10.4400	10.4200	10.4400	0.000%	1,134	+14.943%
2024-02-16	10.4400	10.4400	10.4400	10.4400	0.000%	13,634	+14.943%
2024-02-15	10.4400	10.4400	10.4400	10.4400	+0.192%	117	+14.943%
2024-02-14	10.4300	10.4300	10.4200	10.4200	-0.096%	13,806	+15.163%
2024-02-13	10.4600	10.4600	10.4200	10.4300	-0.096%	31,906	+15.053%
2024-02-12	10.4600	10.4600	10.4300	10.4400	0.000%	16,858	+14.943%
2024-02-09	10.4500	10.4500	10.4400	10.4400	-0.096%	20,577	+14.943%
2024-02-08	10.4550	10.4550	10.4400	10.4500	0.000%	168,615	+14.833%
2024-02-07	10.4500	10.4500	10.4500	10.4500	0.000%	28,123	+14.833%
2024-02-06	10.4500	10.4500	10.4500	10.4500	-0.096%	1,090	+14.833%
2024-02-05	10.4800	10.4800	10.4499	10.4600	0.000%	180,091	+14.723%
2024-02-01	10.4600	10.4600	10.4600	10.4600	+0.186%	501	+14.723%
2024-01-31	10.4500	10.4500	10.4406	10.4406	-0.090%	2,000	+14.936%
2024-01-30	10.4400	10.4500	10.4350	10.4500	+0.096%	8,405	+14.833%
2024-01-26	10.4400	10.4400	10.4400	10.4400	0.000%	153	+14.943%
2024-01-25	10.4400	10.4400	10.4400	10.4400	0.000%	585	+14.943%
2024-01-24	10.4400	10.4400	10.4400	10.4400	+0.096%	2,600	+14.943%
2024-01-22	10.4300	10.4300	10.4300	10.4300	+0.096%	2,997	+15.053%
2024-01-19	10.4200	10.4200	10.4200	10.4200	-0.096%	4,101	+15.163%
2024-01-17	10.4200	10.4300	10.4200	10.4300	+0.096%	1,875	+15.053%
2024-01-16	10.4200	10.4200	10.4200	10.4200	+0.096%	309	+15.163%
2024-01-12	10.3900	10.4200	10.3900	10.4100	-0.090%	32,829	+15.274%
2024-01-11	10.4000	10.4194	10.4000	10.4194	+0.283%	400	+15.170%
2024-01-10	10.4000	10.4000	10.3898	10.3900	-0.384%	23,296	+15.496%
2024-01-05	10.4300	10.4300	10.4300	10.4300	+0.240%	100	+15.053%
2024-01-04	10.4500	10.4500	10.3950	10.4050	-0.048%	45,608	+15.329%
2024-01-03	10.4350	10.4350	10.4050	10.4100	-0.191%	27,782	+15.274%
2024-01-02	10.4300	10.4300	10.4200	10.4299	-0.288%	6,396	+15.054%
2023-12-29	10.4200	10.4994	10.4000	10.4600	+0.577%	8,469	+14.723%
2023-12-28	10.3400	10.4000	10.3398	10.4000	+0.580%	44,849	+15.385%
2023-12-22	10.3400	10.3400	10.3400	10.3400	+0.097%	28,385	+16.054%
2023-12-20	10.3286	10.3300	10.3286	10.3300	0.000%	1,700	+16.167%
2023-12-18	10.3300	10.3300	10.3300	10.3300	-0.097%	641	+16.167%
2023-12-13	10.3500	10.3500	10.3399	10.3400	-0.097%	27,104	+16.054%
2023-12-12	10.3500	10.3500	10.3500	10.3500	0.000%	3	+15.942%
2023-12-11	10.3500	10.3500	10.3500	10.3500	0.000%	9,154	+15.942%
2023-12-08	10.3100	10.3500	10.3100	10.3500	+0.004%	30,892	+15.942%
2023-12-06	10.3500	10.3500	10.3496	10.3496	+0.287%	1,254	+15.947%
2023-12-05	10.3300	10.3300	10.3200	10.3200	-0.193%	15,904	+16.279%
2023-12-04	10.3500	10.3500	10.3400	10.3400	-0.193%	1,703	+16.054%
2023-12-01	10.3600	10.3600	10.3600	10.3600	+0.290%	75,000	+15.830%
2023-11-30	10.3600	10.3600	10.3300	10.3300	-0.193%	62,804	+16.167%
2023-11-29	10.3500	10.3500	10.3400	10.3500	+0.145%	33,069	+15.942%
2023-11-28	10.3400	10.3400	10.3350	10.3350	+0.048%	4,950	+16.110%
2023-11-27	10.3400	10.3450	10.3300	10.3300	-0.193%	16,303	+16.167%
2023-11-24	10.3600	10.3600	10.3500	10.3500	0.000%	149,500	+15.942%
2023-11-22	10.3500	10.3600	10.3500	10.3500	0.000%	21,113	+15.942%
2023-11-21	10.3500	10.3500	10.3500	10.3500	-0.481%	24,377	+15.942%
2023-11-20	10.4000	10.4000	10.3750	10.4000	0.000%	39,430	+15.385%
2023-11-14	10.4000	10.4000	10.4000	10.4000	0.000%	1,090	+15.385%
2023-11-10	10.4000	10.4000	10.4000	10.4000	+0.483%	623	+15.385%
2023-11-09	10.4200	10.4200	10.3500	10.3500	-0.767%	566	+15.942%
2023-11-08	10.4300	10.4300	10.4200	10.4300	0.000%	1,762	+15.053%
2023-11-07	10.4300	10.4300	10.4300	10.4300	+0.096%	632	+15.053%
2023-10-26	10.4500	10.4500	10.4200	10.4200	0.000%	3,391	+15.163%
2023-10-25	10.4200	10.4200	10.4200	10.4200	-0.097%	613	+15.163%
2023-10-19	10.4400	10.4400	10.4300	10.4301	-0.095%	8,274	+15.052%
2023-10-18	10.4400	10.4400	10.4400	10.4400	0.000%	705	+14.943%
2023-10-17	10.4400	10.4400	10.4300	10.4400	0.000%	40,019	+14.943%
2023-10-16	10.4600	10.4600	10.4400	10.4400	-0.191%	35,489	+14.943%
2023-10-12	10.4600	10.4600	10.4600	10.4600	+0.096%	204	+14.723%
2023-10-11	10.4500	10.4500	10.4500	10.4500	-0.096%	2,845	+14.833%
2023-10-10	10.4600	10.4900	10.4500	10.4600	+0.096%	19,572	+14.723%
2023-10-09	10.5400	10.5500	10.4500	10.4500	-0.807%	22,257	+14.833%
2023-10-06	10.5600	10.7800	10.4000	10.5350	+0.143%	19,850	+13.906%
2023-10-05	10.9000	11.9500	10.5000	10.5200	-0.755%	655,128	+14.068%
2023-10-04	10.6100	11.1000	10.4000	10.6000	+0.665%	553,542	+13.208%
2023-10-03	10.7200	12.0900	10.4500	10.5300	-0.847%	22,600	+13.960%
2023-10-02	10.6200	11.2000	10.6200	10.6200	+0.951%	9,503	+12.994%
2023-09-27	10.6200	10.6400	10.5200	10.5200	-0.567%	1,895	+14.068%
2023-09-26	10.9500	10.9500	10.5800	10.5800	+0.666%	695	+13.422%
2023-09-25	10.5200	11.1000	10.4900	10.5100	-1.129%	53,272	+14.177%
2023-09-22	10.6050	10.6300	10.6050	10.6300	+0.094%	787	+12.888%
2023-09-21	10.4900	10.9850	10.4900	10.6200	+0.855%	6,997	+12.994%
2023-09-20	10.4900	11.4900	10.4900	10.5300	+0.286%	13,999	+13.960%
2023-09-19	10.4800	11.6000	10.4800	10.5000	-0.943%	10,244	+14.286%
2023-09-18	10.4901	10.9900	10.4900	10.6000	+0.952%	9,947	+13.208%
2023-09-15	10.5300	10.9800	10.4800	10.5000	-0.568%	8,369	+14.286%
2023-09-14	10.4800	11.5200	10.4800	10.5600	+0.666%	4,766	+13.636%
2023-09-13	10.4800	11.2350	10.4800	10.4901	+0.096%	13,443	+14.394%
2023-09-12	10.4801	10.5300	10.4800	10.4800	-0.095%	5,500	+14.504%
2023-09-11	11.4700	11.4700	10.4800	10.4900	+0.095%	21,221	+14.395%
2023-09-08	10.4800	10.4900	10.4800	10.4800	0.000%	53,154	+14.504%
2023-09-07	10.4800	10.4900	10.4750	10.4800	+0.096%	28,364	+14.504%
2023-09-05	10.4800	10.4800	10.4500	10.4700	+0.095%	1,647	+14.613%
2023-09-01	10.4601	10.4601	10.4601	10.4601	+0.001%	102	+14.722%
2023-08-31	10.4700	10.4850	10.4600	10.4600	-0.333%	75,332	+14.723%
2023-08-30	10.4700	10.5000	10.4700	10.4950	-0.048%	35,583	+14.340%
2023-08-28	10.5000	10.5000	10.5000	10.5000	+0.382%	296	+14.286%
2023-08-24	10.4600	10.4600	10.4600	10.4600	0.000%	1,161	+14.723%
2023-08-23	10.4600	10.4600	10.4600	10.4600	-0.659%	536	+14.723%
2023-08-22	10.4600	10.5294	10.4600	10.5294	+0.376%	1,377	+13.967%
2023-08-21	10.4900	10.4900	10.4900	10.4900	+0.239%	1,100	+14.395%
2023-08-18	10.4700	10.4700	10.4650	10.4650	-0.048%	9,965	+14.668%
2023-08-17	10.4700	10.4700	10.4700	10.4700	0.000%	1,216	+14.613%
2023-08-11	10.4500	10.4700	10.4500	10.4700	+0.191%	7,750	+14.613%
2023-08-07	10.4500	10.4500	10.4500	10.4500	+0.481%	1,005	+14.833%
2023-08-03	10.4000	10.4000	10.4000	10.4000	0.000%	497	+15.385%
2023-08-02	10.3700	10.4100	10.3700	10.4000	+0.193%	13,161	+15.385%
2023-08-01	10.4300	10.4300	10.3700	10.3800	-0.288%	5,476	+15.607%
2023-07-27	10.4100	10.4100	10.4100	10.4100	-0.287%	17,941	+15.274%
2023-07-25	10.4400	10.4400	10.4400	10.4400	+0.772%	52	+14.943%
2023-07-24	10.3600	10.4000	10.3600	10.3600	0.000%	14,777	+15.830%
2023-07-21	10.3600	10.3600	10.3600	10.3600	0.000%	1,231	+15.830%
2023-07-20	10.4200	10.4200	10.3600	10.3600	-0.766%	18,072	+15.830%
2023-07-19	10.4400	10.4400	10.4300	10.4400	+0.675%	17,683	+14.943%
2023-07-06	10.3700	10.3700	10.3700	10.3700	-0.766%	138	+15.718%
2023-07-05	10.4400	10.4500	10.4400	10.4500	+0.674%	100	+14.833%
2023-06-30	10.3800	10.3800	10.3800	10.3800	+0.193%	22	+15.607%
2023-06-26	10.3600	10.3600	10.3600	10.3600	0.000%	1,214	+15.830%
2023-06-23	10.3600	10.3600	10.3600	10.3600	-0.289%	100	+15.830%
2023-06-21	10.3900	10.3900	10.3900	10.3900	+0.386%	142	+15.496%
2023-06-20	10.3500	10.3500	10.3400	10.3500	+0.194%	3,283	+15.942%
2023-06-16	10.3100	10.3300	10.3100	10.3300	+0.486%	903	+16.167%
2023-06-15	10.2800	10.2800	10.2800	10.2800	-0.676%	113	+16.732%
2023-06-14	10.3500	10.3500	10.3500	10.3500	+0.266%	113	+15.942%
2023-06-13	10.3225	10.3225	10.3225	10.3225	+0.413%	1,860	+16.251%
2023-06-12	10.2800	10.2800	10.2800	10.2800	0.000%	683	+16.732%
2023-06-09	10.2800	10.2800	10.2800	10.2800	-0.388%	111	+16.732%
2023-06-07	10.3100	10.3200	10.3100	10.3200	+0.097%	9,180	+16.279%
2023-06-06	10.3100	10.3100	10.3100	10.3100	0.000%	126	+16.392%
2023-06-05	10.3100	10.3100	10.3100	10.3100	-0.097%	107	+16.392%
2023-06-01	10.3200	10.3200	10.3100	10.3200	0.000%	52,434	+16.279%
2023-05-31	10.3200	10.3200	10.3100	10.3200	-0.386%	25,989	+16.279%
2023-05-30	10.3600	10.3600	10.3600	10.3600	+0.388%	101	+15.830%
2023-05-24	10.2700	10.3200	10.2700	10.3200	0.000%	531	+16.279%
2023-05-15	10.3200	10.3200	10.3200	10.3200	-4.577%	402	+16.279%
2023-05-12	10.8150	10.8150	10.8150	10.8150	+4.797%	669	+10.957%
2023-05-04	10.2800	10.3200	10.2800	10.3200	+0.194%	310	+16.279%
2023-05-03	10.2800	10.3000	10.2800	10.3000	+0.292%	2,395	+16.505%
2023-05-02	10.2700	10.2700	10.2700	10.2700	0.000%	143	+16.845%
2023-04-28	10.2600	10.2700	10.2600	10.2700	-0.388%	1,401	+16.845%
2023-04-27	10.2600	10.3100	10.2600	10.3100	+0.389%	3,350	+16.392%
2023-04-26	10.2500	10.2700	10.2500	10.2700	+0.097%	102,895	+16.845%
2023-04-25	10.2500	10.2850	10.2200	10.2600	-0.292%	26,479	+16.959%
2023-04-21	10.2900	10.2900	10.2900	10.2900	+0.195%	2,398	+16.618%
2023-04-19	10.2500	10.2750	10.2500	10.2700	+0.195%	63,256	+16.845%
2023-04-18	10.2400	10.2500	10.2400	10.2500	0.000%	2,383	+17.073%
2023-04-17	10.3100	10.3100	10.2500	10.2500	-0.195%	73,795	+17.073%
2023-04-14	10.2650	10.2700	10.2650	10.2700	+0.293%	2,645	+16.845%
2023-04-13	10.2700	10.2700	10.2300	10.2400	0.000%	496,850	+17.188%
2023-04-10	10.7900	10.7900	10.2400	10.2400	+0.098%	410	+17.188%
2023-04-06	10.2300	10.2300	10.2300	10.2300	-0.098%	172	+17.302%
2023-04-05	10.2900	10.3100	10.2300	10.2400	+0.098%	50,294	+17.188%
2023-04-04	10.2300	10.2300	10.2300	10.2300	-0.776%	986	+17.302%
2023-04-03	10.3100	10.3100	10.3100	10.3100	+0.194%	300	+16.392%
2023-03-31	10.2900	10.2900	10.2900	10.2900	+0.097%	41,956	+16.618%
2023-03-13	10.3100	10.3100	10.2800	10.2800	0.000%	210	+16.732%
2023-02-27	10.2700	10.2801	10.2700	10.2800	0.000%	70,868	+16.732%
2023-02-21	10.2700	10.2800	10.2600	10.2800	+0.097%	7,709	+16.732%
2023-02-13	10.2700	10.2700	10.2700	10.2700	+0.097%	126	+16.845%
2023-02-09	10.2600	10.2600	10.2600	10.2600	+0.293%	138	+16.959%
2023-02-08	10.2300	10.2400	10.2100	10.2300	+0.689%	27,221	+17.302%
2023-02-02	10.1600	10.1600	10.1600	10.1600	0.000%	2,149	+18.110%
2023-01-27	10.1600	10.1600	10.1600	10.1600	0.000%	352	+18.110%
2023-01-23	10.1600	10.1600	10.1600	10.1600	-0.294%	147	+18.110%
2023-01-19	10.1400	10.1900	10.1350	10.1900	+0.394%	7,807	+17.763%
2023-01-18	10.1100	10.1500	10.1100	10.1500	+0.495%	4,476	+18.227%
2023-01-17	10.1001	10.1350	10.1000	10.1000	0.000%	1,821	+18.812%
2023-01-13	10.1100	10.1100	10.1000	10.1000	+0.498%	799	+18.812%
2023-01-11	10.1100	10.1100	10.0500	10.0500	-3.643%	1,206	+19.403%
2023-01-10	10.4300	10.4300	10.4300	10.4300	+2.860%	170	+15.053%
2023-01-09	10.2300	10.2400	10.1400	10.1400	-0.977%	3,585	+18.343%
2023-01-06	10.2500	10.2500	10.2400	10.2400	-0.049%	644	+17.188%
2023-01-05	10.4200	10.4200	10.0600	10.2450	+1.940%	27,898	+17.130%
2022-12-30	9.9800	10.0500	9.9800	10.0500	+0.199%	549	+19.403%
2022-12-23	10.0400	10.0400	10.0300	10.0300	-0.100%	2,198	+19.641%
2022-12-22	10.0600	10.0600	10.0400	10.0400	0.000%	953	+19.522%
2022-12-21	10.0400	10.0400	10.0000	10.0400	+0.400%	13,040	+19.522%
2022-12-20	10.0000	10.0000	10.0000	10.0000	-0.398%	1,082	+20.000%
2022-12-19	10.0400	10.0500	10.0400	10.0400	+0.200%	2,035	+19.522%
2022-12-16	9.9200	10.2000	9.9200	10.0200	+0.100%	22,863	+19.760%
2022-12-15	10.4500	10.4500	10.0000	10.0100	+0.100%	78,789	+19.880%
2022-12-14	10.1300	10.3754	10.0000	10.0000	0.000%	50,168	+20.000%
2022-12-13	10.0200	10.4039	10.0000	10.0000	-0.299%	34,125	+20.000%
2022-12-12	9.9700	10.0300	9.9700	10.0300	+0.602%	259,302	+19.641%
2022-12-09	9.9800	9.9800	9.9700	9.9700	-0.100%	600	+20.361%
2022-12-08	10.0400	10.1400	9.9800	9.9800	-1.675%	18,742	+20.240%
2022-12-02	10.0800	10.1500	10.0800	10.1500	-0.197%	860	+18.227%
2022-12-01	10.1400	10.1900	10.1400	10.1700	+0.893%	2,499,504	+17.994%
2022-11-29	10.0800	10.0800	10.0800	10.0800	+0.201%	100	+19.048%
2022-11-28	10.0800	10.1000	10.0500	10.0598	-0.002%	45,000	+19.287%
2022-11-25	10.0900	10.0900	10.0600	10.0600	+0.050%	12,615	+19.284%
2022-11-23	10.0550	10.0550	10.0550	10.0550	-0.288%	100	+19.344%
2022-11-22	10.0650	10.0840	10.0400	10.0840	+0.139%	1,189	+19.000%
2022-11-21	10.0600	10.0900	10.0600	10.0700	-0.198%	276,482	+19.166%
2022-11-18	10.0700	10.1100	10.0600	10.0900	+0.799%	47,041	+18.930%
2022-11-17	10.0500	10.0500	10.0100	10.0100	0.000%	1,998	+19.880%
2022-11-16	10.0500	10.0800	10.0100	10.0100	-0.199%	16,856	+19.880%
2022-11-15	10.0600	10.0600	10.0300	10.0300	-0.199%	29,800	+19.641%
2022-11-14	10.0500	10.0500	10.0500	10.0500	0.000%	154	+19.403%
2022-11-11	10.0600	10.0600	10.0500	10.0500	-0.099%	810,947	+19.403%
2022-11-10	10.0800	10.1000	10.0600	10.0600	+0.100%	784,780	+19.284%
2022-11-09	10.0600	10.0600	10.0500	10.0500	0.000%	35,774	+19.403%
2022-11-08	10.0500	10.0500	10.0500	10.0500	0.000%	208,206	+19.403%
2022-11-07	10.0500	10.0500	10.0440	10.0500	0.000%	77,509	+19.403%
2022-11-04	10.0500	10.0600	10.0500	10.0500	0.000%	72,841	+19.403%
2022-11-03	10.0500	10.0500	10.0500	10.0500	-0.199%	77,439	+19.403%
2022-11-02	10.0600	10.0700	10.0400	10.0700	+0.199%	350,005	+19.166%
2022-11-01	10.0700	10.1000	10.0500	10.0500	+0.702%	800,656	+19.403%
2022-10-31	9.9600	9.9800	9.9500	9.9799	+0.099%	358,133	+20.242%
2022-10-27	9.9500	9.9700	9.9500	9.9700	+0.201%	415	+20.361%
2022-10-21	9.9500	9.9500	9.9500	9.9500	+0.201%	300,000	+20.603%
2022-10-12	9.9400	9.9400	9.9300	9.9300	-0.101%	496,375	+20.846%
2022-10-05	9.9400	9.9400	9.9400	9.9400	+0.101%	703	+20.724%
2022-10-03	9.9300	9.9300	9.9300	9.9300	0.000%	500	+20.846%
2022-09-28	9.9300	9.9300	9.9300	9.9300	+0.202%	1,002	+20.846%
2022-09-27	9.9800	9.9800	9.9000	9.9100	+0.101%	11,035	+21.090%
2022-09-22	9.9000	9.9000	9.8900	9.9000	+0.202%	229,401	+21.212%
2022-09-20	9.8800	9.8800	9.8800	9.8800	0.000%	404	+21.457%
2022-09-14	9.8800	9.8800	9.8800	9.8800	-0.353%	5,030	+21.457%
2022-09-13	9.8800	9.9150	9.8800	9.9150	+0.354%	871	+21.029%
2022-09-12	9.9000	9.9000	9.8800	9.8800	-0.403%	1,333	+21.457%
2022-09-08	9.9200	9.9200	9.9200	9.9200	+0.101%	232	+20.968%
2022-09-07	9.9100	9.9100	9.9100	9.9100	+0.304%	192	+21.090%
2022-08-31	9.8800	9.8800	9.8800	9.8800	0.000%	205	+21.457%
2022-08-30	9.8900	9.8900	9.8800	9.8800	-0.303%	1,300	+21.457%
2022-08-29	9.9100	9.9300	9.9100	9.9100	+0.101%	1,482	+21.090%
2022-08-24	9.9100	9.9100	9.9000	9.9000	-0.202%	1,325	+21.212%
2022-08-22	9.9200	9.9200	9.9200	9.9200	0.000%	56,906	+20.968%
2022-08-19	9.9200	9.9200	9.9100	9.9200	0.000%	1,633	+20.968%
2022-08-18	9.9200	9.9200	9.9200	9.9200	-0.201%	900	+20.968%
2022-08-17	9.9400	9.9400	9.9400	9.9400	0.000%	200	+20.724%
2022-08-15	9.9400	9.9400	9.9400	9.9400	0.000%	153	+20.724%
2022-08-12	9.9400	9.9400	9.9400	9.9400	-0.101%	352	+20.724%
2022-08-11	9.9500	9.9500	9.9500	9.9500	+0.302%	238	+20.603%
2022-08-10	9.9500	9.9500	9.9200	9.9200	0.000%	40,150	+20.968%
2022-08-09	9.9200	9.9200	9.9200	9.9200	-0.101%	47,776	+20.968%
2022-08-02	10.4000	10.4000	9.9300	9.9300	+0.202%	400	+20.846%
2022-07-28	9.9100	9.9100	9.9100	9.9100	0.000%	201	+21.090%
2022-07-27	9.9100	9.9100	9.9100	9.9100	+0.202%	146	+21.090%
2022-07-22	9.8900	9.8900	9.8899	9.8900	-0.202%	22,491	+21.335%
2022-07-21	9.9100	9.9100	9.9100	9.9100	+0.304%	202	+21.090%
2022-07-20	9.9000	9.9000	9.8800	9.8800	0.000%	132,940	+21.457%
2022-07-19	9.9200	9.9200	9.8800	9.8800	-0.101%	876	+21.457%
2022-07-18	9.9100	9.9100	9.8900	9.8900	+0.203%	427	+21.335%
2022-07-15	9.8700	9.8700	9.8700	9.8700	0.000%	5,449	+21.581%
2022-07-14	9.8700	9.8800	9.8700	9.8700	0.000%	40,519	+21.581%
2022-07-13	9.8800	9.8800	9.8700	9.8700	0.000%	350	+21.581%
2022-07-12	9.8700	9.8700	9.8700	9.8700	+0.101%	104	+21.581%
2022-07-11	9.8700	9.8700	9.8600	9.8600	-0.101%	3,170	+21.704%

.dark-mode .PHyk5M{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PHyk5M{ color: #333333; background-color: white; border: 2px solid #333333; }BHACFOCUS IMPACT BH3 ACQ Astock OTC

BHAC
FOCUS IMPACT BH3 ACQ A
stock OTC