Dark

BHACU
FOCUS IMPACT BH3 ACQ UTS
stock OTC

Inactive

Oct 8, 2024

10.63USD-5.089%(-0.57)403

Pre-market

0.00USD-100.000%(-11.70)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-08	11.2000	11.2000	11.2000	11.2000	-4.274%	403	0.000%
2024-08-07	13.0500	13.0500	11.4300	11.7000	-8.807%	0	-4.274%
2024-08-06	11.0000	13.0900	11.0000	12.8300	+14.146%	0	-12.705%
2024-08-05	10.9800	11.2400	10.9800	11.2400	+4.364%	0	-0.356%
2024-08-02	11.5100	11.6000	10.7100	10.7700	-5.609%	0	+3.993%
2024-08-01	12.4500	13.3200	11.4100	11.4100	-3.305%	0	-1.840%
2024-07-31	11.2400	12.4350	11.2400	11.8000	-4.065%	15,345	-5.085%
2024-07-30	11.9000	12.3000	11.9000	12.3000	+17.479%	0	-8.943%
2024-03-13	10.3000	10.4700	10.3000	10.4700	+2.047%	0	+6.972%
2023-12-29	16.9000	16.9000	10.2600	10.2600	-1.724%	0	+9.162%
2023-10-20	10.3500	10.4400	10.3500	10.4400	+8.187%	0	+7.280%
2023-10-19	9.6500	9.6500	9.6500	9.6500	-17.167%	0	+16.062%
2023-09-28	11.6500	11.6500	11.6500	11.6500	+1.304%	0	-3.863%
2023-09-20	11.0000	11.5000	11.0000	11.5000	+10.048%	0	-2.609%
2023-09-07	10.4500	10.4500	10.4500	10.4500	-1.508%	0	+7.177%
2023-08-31	10.4700	10.6100	10.4700	10.6100	+0.760%	1,350	+5.561%
2023-08-29	10.5300	10.5300	10.5300	10.5300	+0.095%	0	+6.363%
2023-08-28	10.5200	10.5200	10.5200	10.5200	-4.102%	0	+6.464%
2023-08-24	10.9700	10.9700	10.9700	10.9700	+7.602%	0	+2.097%
2023-08-22	10.4498	10.4498	10.1950	10.1950	-1.688%	0	+9.858%
2023-07-14	10.3700	10.3700	10.3700	10.3700	-0.575%	50	+8.004%
2023-07-11	10.4500	10.4500	10.4300	10.4300	+0.385%	400	+7.383%
2023-07-07	10.4300	10.4300	10.3900	10.3900	-0.384%	0	+7.796%
2023-07-06	10.3800	10.4300	10.3800	10.4300	0.000%	851	+7.383%
2023-07-05	10.4300	10.4300	10.4300	10.4300	+0.579%	0	+7.383%
2023-06-28	10.4200	10.4200	10.3700	10.3700	+0.193%	700	+8.004%
2023-06-22	10.3500	10.3500	10.3500	10.3500	+0.485%	25	+8.213%
2023-06-21	10.3000	10.3000	10.3000	10.3000	-0.194%	25	+8.738%
2023-06-16	10.1000	10.3200	10.1000	10.3200	+4.825%	0	+8.527%
2023-06-13	10.6200	10.6200	9.8450	9.8450	-8.057%	301	+13.763%
2023-06-02	10.3400	10.7077	10.3400	10.7077	+4.059%	0	+4.598%
2023-06-01	10.3500	10.3500	10.2900	10.2900	+0.195%	401	+8.844%
2023-05-24	10.2700	10.2700	10.2700	10.2700	0.000%	0	+9.056%
2023-05-12	10.3300	10.3300	10.2700	10.2700	-0.194%	0	+9.056%
2023-05-08	10.3400	10.3400	10.2900	10.2900	-0.867%	800	+8.844%
2023-05-04	10.3400	10.3800	10.3400	10.3800	+1.268%	700	+7.900%
2023-04-25	10.2500	10.2500	10.2500	10.2500	0.000%	0	+9.268%
2023-04-20	10.2500	10.2500	10.2500	10.2500	+1.787%	0	+9.268%
2023-01-25	10.0700	10.0700	10.0700	10.0700	+0.149%	2	+11.221%
2022-12-30	10.0550	10.0550	10.0550	10.0550	+0.348%	100	+11.387%
2022-12-21	10.0201	10.0201	10.0201	10.0201	+1.727%	100	+11.775%
2022-12-16	9.8500	9.8500	9.8500	9.8500	-1.990%	100	+13.706%
2022-12-14	10.0500	10.0500	10.0500	10.0500	-0.099%	25	+11.443%
2022-12-13	10.0500	10.0600	10.0500	10.0600	+3.199%	1,061	+11.332%
2022-12-12	9.7482	9.7482	9.7482	9.7482	-2.810%	175	+14.893%
2022-12-09	10.0800	10.0800	10.0300	10.0300	-0.397%	1,300	+11.665%
2022-11-29	10.3400	10.3400	10.0700	10.0700	-0.099%	200	+11.221%
2022-11-28	10.0800	10.0900	10.0800	10.0800	-1.176%	16,900	+11.111%
2022-11-23	10.2000	10.2000	10.2000	10.2000	-2.560%	343	+9.804%
2022-11-22	10.3700	10.4680	10.3000	10.4680	+2.930%	1,900	+6.993%
2022-11-21	10.1400	10.1700	10.1400	10.1700	+0.494%	2,022	+10.128%
2022-11-18	10.0900	10.1200	10.0800	10.1200	+0.697%	10,335	+10.672%
2022-11-17	10.0700	10.0701	10.0500	10.0500	-0.199%	15,400	+11.443%
2022-11-16	10.0700	10.0700	10.0700	10.0700	-0.099%	500	+11.221%
2022-11-10	10.0850	10.0900	10.0800	10.0800	-0.297%	7,800	+11.111%
2022-11-09	10.1100	10.1400	10.1100	10.1100	+0.397%	1,878	+10.781%
2022-11-04	10.0700	10.0700	10.0700	10.0700	0.000%	20,900	+11.221%
2022-11-03	10.0700	10.0800	10.0700	10.0700	-0.099%	51,418	+11.221%
2022-11-02	10.0800	10.0800	10.0400	10.0800	-0.099%	129,461	+11.111%
2022-11-01	10.0900	10.1000	10.0550	10.0900	+1.305%	61,558	+11.001%
2022-10-31	9.9900	9.9900	9.9600	9.9600	0.000%	8,023	+12.450%
2022-10-27	9.9600	9.9600	9.9600	9.9600	+0.302%	25	+12.450%
2022-10-19	9.9500	9.9500	9.9300	9.9300	-0.898%	10,960	+12.790%
2022-10-13	10.0200	10.0200	10.0200	10.0200	+0.602%	1	+11.776%
2022-10-11	9.9600	9.9600	9.9600	9.9600	-0.288%	1	+12.450%
2022-10-10	9.9888	9.9888	9.9888	9.9888	+0.189%	170	+12.126%
2022-10-06	9.9700	9.9700	9.9700	9.9700	+0.100%	860	+12.337%
2022-10-03	9.9500	9.9800	9.9200	9.9600	0.000%	3,052	+12.450%
2022-09-28	9.9500	9.9600	9.9500	9.9600	+0.505%	2,686	+12.450%
2022-09-27	9.9500	9.9500	9.9100	9.9100	-0.502%	14,972	+13.017%
2022-09-23	9.9600	9.9600	9.9600	9.9600	+0.505%	279	+12.450%
2022-09-22	9.9300	9.9300	9.9100	9.9100	-0.201%	7,699	+13.017%
2022-09-13	9.9400	9.9950	9.9000	9.9300	+0.101%	3,685	+12.790%
2022-09-12	9.9100	9.9800	9.8500	9.9200	+0.101%	15,746	+12.903%
2022-09-09	9.9100	9.9100	9.9100	9.9100	-1.393%	500	+13.017%
2022-09-08	9.9600	10.0500	9.9600	10.0500	+0.802%	336	+11.443%
2022-09-07	9.9700	9.9700	9.9700	9.9700	+0.100%	58	+12.337%
2022-09-02	9.9500	9.9600	9.9400	9.9600	-0.400%	990	+12.450%
2022-08-29	10.0000	10.0000	10.0000	10.0000	0.000%	100	+12.000%
2022-08-26	10.0000	10.0000	10.0000	10.0000	0.000%	376	+12.000%
2022-08-25	10.0000	10.0000	10.0000	10.0000	0.000%	268	+12.000%
2022-08-24	9.8800	10.0000	9.8800	10.0000	0.000%	1,203	+12.000%
2022-08-23	10.0000	10.0000	10.0000	10.0000	0.000%	300	+12.000%
2022-08-22	10.0000	10.0000	10.0000	10.0000	0.000%	200	+12.000%
2022-08-19	10.0000	10.0000	10.0000	10.0000	+0.100%	1,503	+12.000%
2022-08-17	9.9900	9.9900	9.9900	9.9900	0.000%	533	+12.112%
2022-08-16	9.9900	9.9900	9.9900	9.9900	-0.200%	353	+12.112%
2022-08-12	9.9900	10.0100	9.9900	10.0100	+0.856%	609	+11.888%
2022-08-11	9.9250	9.9250	9.9250	9.9250	+1.276%	103	+12.846%
2022-08-08	9.8000	9.8000	9.8000	9.8000	-1.514%	100	+14.286%
2022-08-05	9.9900	9.9900	9.9507	9.9507	+0.208%	0	+12.555%
2022-08-01	9.9300	9.9300	9.9300	9.9300	0.000%	100	+12.790%
2022-07-26	9.9300	9.9300	9.9300	9.9300	-0.501%	4	+12.790%
2022-07-25	9.9900	9.9900	9.9800	9.9800	+0.302%	5	+12.224%
2022-07-22	10.0000	10.0000	9.9400	9.9500	+0.101%	6,372	+12.563%
2022-07-21	9.9400	9.9400	9.9400	9.9400	0.000%	300	+12.676%
2022-07-20	9.9300	9.9400	9.9200	9.9400	+0.101%	2,237	+12.676%
2022-07-19	9.9300	9.9300	9.9300	9.9300	+0.101%	701	+12.790%
2022-07-18	9.9300	9.9300	9.9000	9.9200	-0.101%	5,162	+12.903%
2022-07-15	9.9100	9.9300	9.9000	9.9300	+0.101%	816	+12.790%
2022-07-14	9.9200	9.9200	9.9200	9.9200	+0.202%	7	+12.903%
2022-07-13	9.9100	9.9100	9.9000	9.9000	+0.101%	368	+13.131%
2022-07-12	9.9000	9.9100	9.8900	9.8900	-0.101%	882	+13.246%
2022-07-11	9.9100	9.9100	9.8600	9.9000	-0.202%	1,250	+13.131%
2022-07-08	9.9000	9.9200	9.9000	9.9200	+0.202%	26,302	+12.903%
2022-07-07	9.9200	9.9200	9.9000	9.9000	-0.202%	2	+13.131%
2022-07-06	9.9100	9.9200	9.9100	9.9200	+0.100%	8,042	+12.903%
2022-07-01	9.9109	9.9109	9.9100	9.9101	+0.001%	600	+13.016%
2022-06-30	9.8400	9.9100	9.8400	9.9100	-0.101%	46,783	+13.017%
2022-06-21	9.9300	9.9300	9.9200	9.9200	0.000%	2	+12.903%
2022-06-17	9.9200	9.9200	9.9200	9.9200	0.000%	800	+12.903%
2022-06-16	9.9200	9.9200	9.9200	9.9200	0.000%	660	+12.903%
2022-06-15	9.9000	9.9200	9.8900	9.9200	+0.202%	3,454	+12.903%
2022-06-14	9.9000	9.9000	9.9000	9.9000	-0.302%	1	+13.131%
2022-06-13	9.9300	9.9300	9.9300	9.9300	+0.202%	146	+12.790%
2022-06-10	9.8800	9.9100	9.8700	9.9100	+0.032%	25,700	+13.017%
2022-06-09	9.8800	9.9068	9.8800	9.9068	+0.170%	3,000	+13.054%
2022-06-08	9.8800	9.9000	9.8800	9.8900	+0.101%	56,096	+13.246%
2022-05-23	9.8800	9.8800	9.8800	9.8800	+0.101%	25,000	+13.360%
2022-05-19	9.9700	9.9700	9.8700	9.8700	-1.003%	2	+13.475%
2022-05-18	9.9700	9.9700	9.9700	9.9700	+0.809%	100	+12.337%
2022-05-17	9.8900	9.8900	9.8900	9.8900	0.000%	1,205	+13.246%
2022-05-16	9.9700	9.9700	9.8900	9.8900	-0.101%	9,150	+13.246%
2022-05-13	9.9000	9.9000	9.8900	9.9000	-0.101%	6,105	+13.131%
2022-05-12	9.9100	9.9100	9.9100	9.9100	-0.602%	25	+13.017%
2022-05-11	9.9700	9.9700	9.9700	9.9700	+0.201%	30	+12.337%
2022-05-10	9.9600	9.9600	9.9500	9.9500	-0.599%	1,140	+12.563%
2022-05-09	10.0100	10.0100	10.0100	10.0100	+0.401%	30	+11.888%
2022-05-06	9.9700	9.9700	9.9700	9.9700	-0.499%	3,723	+12.337%
2022-05-04	10.0400	10.0799	9.9700	10.0200	-0.249%	826	+11.776%
2022-05-02	10.0800	10.0800	10.0199	10.0450	+0.050%	7,393	+11.498%
2022-04-29	10.0400	10.0400	10.0400	10.0400	-0.298%	49	+11.554%
2022-04-28	10.0700	10.0700	10.0700	10.0700	+0.700%	3	+11.221%
2022-04-27	10.0000	10.0000	10.0000	10.0000	-0.794%	3	+12.000%
2022-04-26	10.0800	10.0800	10.0800	10.0800	+1.408%	5	+11.111%
2022-04-25	9.9400	9.9400	9.9400	9.9400	-1.487%	45	+12.676%
2022-04-22	10.0900	10.0900	10.0900	10.0900	+1.714%	5	+11.001%
2022-04-20	9.9200	9.9500	9.9200	9.9200	-1.097%	13,761	+12.903%
2022-04-18	10.1100	10.1100	10.0300	10.0300	+1.109%	41	+11.665%
2022-04-14	9.9200	9.9200	9.9200	9.9200	+0.101%	4	+12.903%
2022-04-13	9.9100	9.9100	9.9100	9.9100	+0.304%	101	+13.017%
2022-04-12	9.9300	9.9300	9.8800	9.8800	-1.299%	1,354	+13.360%
2022-04-11	10.0100	10.0100	10.0100	10.0100	+1.111%	7	+11.888%
2022-04-08	9.9000	9.9000	9.9000	9.9000	-1.786%	250	+13.131%
2022-04-06	10.0800	10.0800	10.0800	10.0800	+0.901%	134	+11.111%
2022-04-04	9.9900	9.9900	9.9900	9.9900	-0.200%	29	+12.112%
2022-03-23	10.0100	10.0100	10.0100	10.0100	-0.497%	66,553	+11.888%
2022-03-22	10.0600	10.0700	10.0600	10.0600	+0.903%	5,063	+11.332%
2022-03-21	10.0200	10.0600	9.9700	9.9700	-0.499%	4,602	+12.337%
2022-03-04	10.0200	10.0200	10.0200	10.0200	-0.199%	421	+11.776%
2022-02-24	9.9400	10.0400	9.9400	10.0400	+0.200%	420	+11.554%
2022-02-22	10.0200	10.0200	10.0200	10.0200	-0.050%	110	+11.776%
2022-02-18	10.0250	10.0250	10.0250	10.0250	-0.249%	201	+11.721%
2022-02-17	9.9500	10.0500	9.9500	10.0500	+0.400%	2	+11.443%
2022-02-16	10.0100	10.0100	10.0100	10.0100	-1.185%	420	+11.888%
2022-02-11	10.2800	10.2800	10.1300	10.1300	+1.911%	1,052	+10.563%
2022-02-08	9.9400	9.9400	9.9400	9.9400	-0.401%	519	+12.676%
2022-01-28	9.9800	9.9800	9.9800	9.9800	-0.099%	422	+12.224%
2022-01-27	9.9900	9.9900	9.9899	9.9899	-0.101%	2,209	+12.113%
2022-01-25	9.9700	10.0000	9.9700	10.0000	-0.695%	700	+12.000%
2022-01-19	10.0700	10.0700	10.0700	10.0700	0.000%	238	+11.221%
2022-01-14	10.0700	10.0700	10.0700	10.0700	-0.297%	212	+11.221%
2022-01-13	10.2300	10.2300	10.1000	10.1000	+0.305%	215	+10.891%
2022-01-10	10.0900	10.4500	10.0693	10.0693	+0.492%	4,387	+11.229%
2022-01-07	10.0000	10.0200	9.9900	10.0200	-0.645%	116,400	+11.776%
2022-01-06	10.0850	10.0850	10.0850	10.0850	+0.249%	209	+11.056%
2022-01-05	10.0400	10.0600	10.0300	10.0600	+0.802%	2,925	+11.332%
2022-01-04	9.9400	9.9800	9.9400	9.9800	+1.012%	405	+12.224%
2022-01-03	9.8800	9.8800	9.8800	9.8800	-0.704%	1,871	+13.360%
2021-12-31	9.9400	10.0100	9.9300	9.9500	-0.798%	3,396	+12.563%
2021-12-30	11.0400	11.0400	10.0300	10.0300	0.000%	481	+11.665%
2021-12-28	10.0300	10.0300	10.0300	10.0300	+0.501%	137	+11.665%
2021-12-27	10.2000	10.2000	9.9700	9.9800	+0.504%	1,250	+12.224%
2021-12-23	10.6700	10.6700	9.9300	9.9300	-13.652%	2,500	+12.790%
2021-12-22	11.5000	11.5000	11.5000	11.5000	+15.000%	1,163	-2.609%
2021-12-21	10.0000	10.0000	10.0000	10.0000	-0.695%	135	+12.000%
2021-12-20	10.0200	10.0700	10.0200	10.0700	+0.499%	2,050	+11.221%
2021-12-17	10.0800	10.0800	10.0200	10.0200	-0.299%	2,928	+11.776%
2021-12-16	10.1477	10.1477	10.0500	10.0500	+0.400%	1,355	+11.443%
2021-12-15	10.0100	10.0100	10.0100	10.0100	0.000%	20,879	+11.888%
2021-12-14	10.0100	10.0200	10.0100	10.0100	0.000%	223,287	+11.888%
2021-12-13	9.9800	10.0100	9.9800	10.0100	-0.045%	22,104	+11.888%
2021-12-08	10.0145	10.0145	10.0145	10.0145	-0.353%	777	+11.838%
2021-12-06	10.0500	10.0500	10.0500	10.0500	+0.500%	440	+11.443%
2021-12-03	10.0000	10.0100	9.9700	10.0000	-0.100%	2,321	+12.000%
2021-12-02	10.0122	10.0200	10.0100	10.0100	+0.100%	710	+11.888%
2021-12-01	10.0100	10.0100	10.0000	10.0000	0.000%	3,774	+12.000%
2021-11-30	10.0300	10.0300	9.9400	10.0000	-0.299%	46,399	+12.000%
2021-11-29	10.0600	10.0700	9.9800	10.0300	+0.100%	3,863	+11.665%
2021-11-23	10.0100	10.0700	10.0100	10.0200	-0.100%	51,082	+11.776%
2021-11-22	10.0000	10.0300	9.9900	10.0300	+0.501%	59,028	+11.665%
2021-11-19	9.9800	9.9800	9.9800	9.9800	-0.100%	358	+12.224%
2021-11-18	9.9800	9.9900	9.9800	9.9900	+0.100%	13,084	+12.112%
2021-11-17	9.9500	9.9800	9.9500	9.9800	0.000%	184,114	+12.224%
2021-11-16	9.9800	9.9800	9.9700	9.9800	+0.100%	8,108	+12.224%
2021-11-15	9.9800	9.9800	9.9700	9.9700	-0.100%	2,759,868	+12.337%
2021-11-12	9.9467	9.9800	9.9467	9.9800	+0.100%	35,256	+12.224%
2021-11-11	9.9700	9.9700	9.9700	9.9700	0.000%	7,570	+12.337%
2021-11-10	9.9700	9.9700	9.9500	9.9700	0.000%	33,439	+12.337%
2021-11-09	9.9500	9.9700	9.9500	9.9700	+0.201%	166,523	+12.337%
2021-11-08	9.9500	9.9500	9.9500	9.9500	0.000%	1,114	+12.563%
2021-11-04	9.9500	9.9600	9.9500	9.9500	-0.100%	325,789	+12.563%
2021-11-03	9.9600	9.9600	9.9400	9.9600	0.000%	45,036	+12.450%
2021-11-02	9.9600	9.9600	9.9450	9.9600	+0.010%	25,919	+12.450%
2021-11-01	9.9500	9.9590	9.9500	9.9590	+0.090%	8,378	+12.461%
2021-10-29	9.9599	9.9599	9.9419	9.9500	0.000%	100,700	+12.563%
2021-10-27	9.9400	9.9578	9.9250	9.9500	+0.014%	202,200	+12.563%
2021-10-26	9.9500	9.9500	9.9400	9.9486	-0.014%	171,898	+12.579%
2021-10-25	9.9400	9.9500	9.9400	9.9500	+0.101%	184,562	+12.563%
2021-10-22	9.9400	9.9400	9.9400	9.9400	+0.175%	9	+12.676%
2021-10-21	9.9228	9.9228	9.9226	9.9226	-0.175%	2,731	+12.874%
2021-10-20	9.9800	9.9800	9.9400	9.9400	0.000%	12,694	+12.676%
2021-10-19	9.9300	9.9500	9.9300	9.9400	-0.009%	2,800	+12.676%
2021-10-18	9.9300	9.9409	9.9300	9.9409	-0.091%	932	+12.666%
2021-10-15	9.9300	9.9500	9.9300	9.9500	+0.101%	132,091	+12.563%
2021-10-14	9.9400	9.9500	9.9399	9.9400	0.000%	129,471	+12.676%
2021-10-13	9.9400	9.9400	9.9300	9.9400	0.000%	9,633	+12.676%
2021-10-12	9.9400	9.9400	9.9400	9.9400	-0.042%	3,113	+12.676%
2021-10-11	9.9700	9.9700	9.9300	9.9442	-0.259%	33,610	+12.628%
2021-10-08	9.9200	9.9700	9.9200	9.9700	+0.302%	126,175	+12.337%
2021-10-07	9.9400	10.0000	9.9300	9.9400	+0.101%	208,418	+12.676%
2021-10-06	9.9400	9.9500	9.9200	9.9300	0.000%	563,233	+12.790%
2021-10-05	9.9500	9.9500	9.9300	9.9300	0.000%	9,221,327	+12.790%

.dark-mode .dxsY13{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dxsY13{ color: #333333; background-color: white; border: 2px solid #333333; }BHACUFOCUS IMPACT BH3 ACQ UTSstock OTC

BHACU
FOCUS IMPACT BH3 ACQ UTS
stock OTC