Dark

BOGN
Bogen Communications International Inc. Common Stock
stock OTC

Inactive

Sep 27, 2021

0.0255USD+26.866%(+0.0054)19,900

Pre-market

0.00USD-100.000%(-0.02)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-09-27	0.0240	0.0255	0.0240	0.0255	+26.866%	19,900	0.000%
2021-09-22	0.0201	0.0201	0.0201	0.0201	-71.245%	2,000	+26.866%
2021-09-03	0.0699	0.0699	0.0699	0.0699	0.000%	1,000	-63.519%
2021-08-30	0.0699	0.0699	0.0699	0.0699	+74.750%	500	-63.519%
2021-08-27	0.0400	0.0400	0.0400	0.0400	+32.890%	29,499	-36.250%
2021-08-25	0.0591	0.0591	0.0301	0.0301	0.000%	2,200	-15.282%
2021-08-23	0.0301	0.0301	0.0301	0.0301	-14.000%	150	-15.282%
2021-08-20	0.0350	0.0350	0.0350	0.0350	+16.279%	10,000	-27.143%
2021-08-18	0.0301	0.0301	0.0301	0.0301	-27.295%	11,449	-15.282%
2021-08-17	0.0415	0.0415	0.0414	0.0414	0.000%	21,400	-38.406%
2021-08-11	0.0414	0.0414	0.0414	0.0414	-0.241%	100	-38.406%
2021-08-06	0.0415	0.0415	0.0415	0.0415	-54.595%	7,100	-38.554%
2021-08-04	0.0914	0.0914	0.0914	0.0914	-4.393%	750	-72.101%
2021-07-30	0.0956	0.0956	0.0956	0.0956	0.000%	1,250	-73.326%
2021-07-29	0.0956	0.0956	0.0956	0.0956	-0.104%	3,000	-73.326%
2021-07-28	0.0957	0.0957	0.0415	0.0957	+131.159%	18,535	-73.354%
2021-07-26	0.0414	0.0414	0.0414	0.0414	-44.800%	700	-38.406%
2021-07-22	0.1125	0.1125	0.0750	0.0750	+49.701%	1,499	-66.000%
2021-07-21	0.0501	0.0501	0.0501	0.0501	-44.333%	12,001	-49.102%
2021-07-16	0.0470	0.0900	0.0470	0.0900	+70.132%	451	-71.667%
2021-07-13	0.0529	0.0529	0.0529	0.0529	-62.349%	402	-51.796%
2021-07-06	0.1405	0.1405	0.1405	0.1405	-43.800%	546	-81.851%
2021-07-02	0.2500	0.2500	0.2500	0.2500	+511.247%	150	-89.800%
2021-06-29	0.1455	0.1455	0.0409	0.0409	-56.116%	2,455	-37.653%
2021-06-28	0.0932	0.0932	0.0932	0.0932	0.000%	2,769	-72.639%
2021-06-25	0.2700	0.2700	0.0932	0.0932	-48.222%	2,650	-72.639%
2021-06-24	0.1000	0.2000	0.0701	0.1800	+347.761%	14,338	-85.833%
2021-06-22	0.0402	0.0402	0.0402	0.0402	-0.248%	200	-36.567%
2021-06-21	0.0403	0.0403	0.0403	0.0403	-23.819%	15,000	-36.725%
2021-06-09	0.1600	0.1651	0.0301	0.0529	-67.939%	26,000	-51.796%
2021-06-08	0.0301	0.1650	0.0301	0.1650	+122.973%	1,000	-84.545%
2021-06-04	0.0740	0.0740	0.0740	0.0740	+133.438%	500	-65.541%
2021-06-03	0.1455	0.1455	0.0317	0.0317	-67.520%	4,255	-19.558%
2021-06-02	0.1476	0.1476	0.0976	0.0976	0.000%	1,500	-73.873%
2021-06-01	0.0401	0.0976	0.0401	0.0976	-45.778%	1,300	-73.873%
2021-05-28	0.1800	0.1800	0.1800	0.1800	0.000%	20,000	-85.833%
2021-05-26	0.0402	0.1800	0.0402	0.1800	+56.386%	2,200	-85.833%
2021-05-25	0.1151	0.1151	0.1151	0.1151	+15.100%	2,000	-77.845%
2021-05-07	0.1000	0.1000	0.1000	0.1000	-50.273%	1,000	-74.500%
2021-05-03	0.0359	0.2096	0.0359	0.2011	-4.055%	7,200	-87.320%
2021-04-30	0.2096	0.2096	0.2096	0.2096	+39.827%	2,140	-87.834%
2021-04-29	0.1251	0.1499	0.1251	0.1499	+19.728%	2,250	-82.989%
2021-04-26	0.1651	0.1651	0.1252	0.1252	0.000%	3,000	-79.633%
2021-04-19	0.1800	0.1800	0.1252	0.1252	-34.105%	17,239	-79.633%
2021-04-16	0.2350	0.2350	0.1900	0.1900	+1.279%	1,112	-86.579%
2021-04-15	0.1876	0.1876	0.1876	0.1876	-30.519%	1,000	-86.407%
2021-04-08	0.2700	0.2700	0.2700	0.2700	-8.753%	2,250	-90.556%
2021-04-06	0.2959	0.2959	0.2959	0.2959	+84.938%	100	-91.382%
2021-03-30	0.1650	0.1650	0.1600	0.1600	-20.000%	400	-84.063%
2021-03-29	0.2000	0.2000	0.2000	0.2000	-16.667%	2,500	-87.250%
2021-03-26	0.2400	0.2400	0.2400	0.2400	-3.226%	1,000	-89.375%
2021-03-25	0.2000	0.2480	0.2000	0.2480	+24.000%	2,250	-89.718%
2021-03-22	0.3000	0.3000	0.2000	0.2000	-33.333%	2,030	-87.250%
2021-03-19	0.3000	0.3000	0.3000	0.3000	+15.385%	1,900	-91.500%
2021-03-18	0.2600	0.2600	0.2600	0.2600	+8.333%	1,000	-90.192%
2021-03-17	0.3000	0.3000	0.2400	0.2400	-20.000%	600	-89.375%
2021-03-16	0.2000	0.3000	0.2000	0.3000	+71.429%	1,250	-91.500%
2021-03-15	0.3499	0.3499	0.1550	0.1750	+86.170%	20,605	-85.429%
2021-03-09	0.0940	0.0940	0.0940	0.0940	-39.744%	500	-72.872%
2021-03-08	0.1560	0.1730	0.1560	0.1560	+4.000%	13,750	-83.654%
2021-03-02	0.1850	0.1850	0.1500	0.1500	-16.667%	700	-83.000%
2021-02-26	0.1800	0.1800	0.1800	0.1800	-5.263%	400	-85.833%
2021-02-25	0.1900	0.1900	0.1900	0.1900	+2.151%	600	-86.579%
2021-02-23	0.1880	0.1880	0.1860	0.1860	+25.676%	830	-86.290%
2021-02-19	0.1900	0.1900	0.1210	0.1480	+23.333%	1,085	-82.770%
2021-02-17	0.1140	0.1200	0.1120	0.1200	+3.448%	25,200	-78.750%
2021-02-16	0.1600	0.1600	0.1160	0.1160	-22.667%	6,134	-78.017%
2021-02-11	0.1800	0.1800	0.1500	0.1500	-15.730%	25,806	-83.000%
2021-02-10	0.1800	0.1800	0.1400	0.1780	+42.400%	7,115	-85.674%
2021-02-08	0.1250	0.1250	0.1250	0.1250	+41.403%	1,300	-79.600%
2021-02-05	0.0530	0.0890	0.0530	0.0884	+0.113%	1,420	-71.154%
2021-02-01	0.1100	0.1100	0.0883	0.0883	-19.727%	800	-71.121%
2021-01-29	0.1500	0.1500	0.1100	0.1100	+35.802%	3,550	-76.818%
2021-01-25	0.0810	0.0810	0.0810	0.0810	-10.000%	10,000	-68.519%
2021-01-21	0.1439	0.1439	0.0900	0.0900	-36.620%	8,058	-71.667%
2021-01-15	0.1125	0.1420	0.1125	0.1420	0.000%	3,000	-82.042%
2021-01-13	0.1400	0.1420	0.1400	0.1420	+73.171%	10,000	-82.042%
2021-01-11	0.1054	0.1054	0.0820	0.0820	-41.429%	22,682	-68.902%
2021-01-08	0.1400	0.1400	0.1400	0.1400	0.000%	100	-81.786%
2021-01-07	0.1400	0.1400	0.1400	0.1400	-1.408%	300	-81.786%
2021-01-06	0.1440	0.1440	0.1420	0.1420	+9.231%	1,204	-82.042%
2021-01-05	0.1056	0.1451	0.0949	0.1300	+150.000%	54,185	-80.385%
2020-12-31	0.0976	0.1110	0.0520	0.0520	-11.715%	5,849	-50.962%
2020-12-21	0.0589	0.0589	0.0589	0.0589	-39.652%	400	-56.706%
2020-12-18	0.0985	0.0985	0.0511	0.0976	-2.008%	20,000	-73.873%
2020-12-17	0.0500	0.1250	0.0500	0.0996	+56.604%	26,730	-74.398%
2020-12-15	0.0500	0.0636	0.0341	0.0636	+27.200%	50,714	-59.906%
2020-12-14	0.0500	0.0500	0.0500	0.0500	+254.610%	10,000	-49.000%
2020-12-08	0.0141	0.0141	0.0141	0.0141	-56.075%	10,000	+80.851%
2020-12-01	0.0400	0.0500	0.0270	0.0321	-19.750%	53,950	-20.561%
2020-11-30	0.0400	0.0400	0.0400	0.0400	+185.714%	10,000	-36.250%
2020-11-24	0.0140	0.0140	0.0140	0.0140	-72.000%	400	+82.143%
2020-11-11	0.0500	0.0500	0.0500	0.0500	+66.667%	100	-49.000%
2020-11-06	0.0300	0.0300	0.0299	0.0300	+35.747%	30,000	-15.000%
2020-11-05	0.0220	0.0221	0.0220	0.0221	0.000%	22,000	+15.385%
2020-10-12	0.0221	0.0221	0.0221	0.0221	+2.315%	200	+15.385%
2020-09-23	0.0216	0.0216	0.0216	0.0216	0.000%	200	+18.056%
2020-09-22	0.0216	0.0216	0.0216	0.0216	0.000%	200	+18.056%
2020-09-21	0.0216	0.0216	0.0216	0.0216	-64.000%	200	+18.056%
2020-08-31	0.0600	0.0600	0.0600	0.0600	+33.038%	200	-57.500%
2020-08-10	0.0451	0.0451	0.0451	0.0451	+49.834%	1,725	-43.459%
2020-07-31	0.0301	0.0301	0.0301	0.0301	+42.654%	2,000	-15.282%
2020-06-15	0.0211	0.0211	0.0211	0.0211	-29.667%	7,000	+20.853%
2020-06-12	0.0201	0.0300	0.0201	0.0300	-49.749%	1,675	-15.000%
2020-06-11	0.0597	0.0597	0.0597	0.0597	0.000%	1,675	-57.286%
2020-05-26	0.0597	0.0597	0.0597	0.0597	+197.015%	100	-57.286%
2020-05-13	0.0201	0.0201	0.0201	0.0201	0.000%	300	+26.866%
2020-05-11	0.0201	0.0201	0.0201	0.0201	-71.286%	500	+26.866%
2020-05-04	0.0700	0.0700	0.0700	0.0700	+74.564%	500	-63.571%
2020-04-29	0.0401	0.0401	0.0401	0.0401	-33.167%	350	-36.409%
2020-03-17	0.0204	0.0600	0.0204	0.0600	+177.778%	13,350	-57.500%
2020-01-03	0.0216	0.0216	0.0216	0.0216	+0.935%	200	+18.056%
2019-12-03	0.0214	0.0214	0.0214	0.0214	-14.400%	100	+19.159%
2019-10-28	0.0250	0.0250	0.0214	0.0250	-19.355%	13,855	+2.000%
2019-10-23	0.0310	0.0310	0.0310	0.0310	-22.500%	5,000	-17.742%
2019-10-18	0.0410	0.0410	0.0400	0.0400	-2.439%	11,300	-36.250%
2019-10-17	0.0410	0.0410	0.0410	0.0410	-18.000%	7,500	-37.805%
2019-10-08	0.0500	0.0500	0.0500	0.0500	-16.667%	10,000	-49.000%
2019-09-20	0.0500	0.0600	0.0410	0.0600	+20.000%	56,000	-57.500%
2019-09-19	0.0500	0.0500	0.0500	0.0500	-16.667%	16,000	-49.000%
2019-09-17	0.0600	0.0600	0.0600	0.0600	-25.000%	1,000	-57.500%
2019-07-10	0.0800	0.0800	0.0800	0.0800	+13.154%	10,000	-68.125%
2019-06-17	0.1104	0.1104	0.0707	0.0707	-52.867%	48,700	-63.932%
2019-05-03	0.1500	0.1500	0.1500	0.1500	+0.671%	1,000	-83.000%
2019-05-02	0.0700	0.1500	0.0700	0.1490	+272.500%	41,000	-82.886%
2019-04-26	0.0400	0.0400	0.0400	0.0400	-33.333%	500	-36.250%
2019-04-18	0.0500	0.0600	0.0500	0.0600	+33.333%	17,000	-57.500%
2019-04-16	0.0450	0.0450	0.0450	0.0450	0.000%	10,000	-43.333%
2019-04-15	0.0575	0.0575	0.0450	0.0450	-25.000%	10,000	-43.333%
2019-04-09	0.0600	0.0600	0.0600	0.0600	+20.000%	1,600	-57.500%
2019-04-03	0.2000	0.2000	0.0500	0.0500	-83.333%	105,000	-49.000%
2019-02-22	0.3000	0.3000	0.3000	0.3000	-25.000%	107	-91.500%
2019-01-31	0.4000	0.4000	0.4000	0.4000	-2.439%	5,000	-93.625%
2019-01-17	0.4100	0.4100	0.4100	0.4100	+36.667%	1,000	-93.780%
2018-12-31	0.3000	0.3000	0.3000	0.3000	-26.829%	3,000	-91.500%
2018-12-19	0.4100	0.4100	0.4100	0.4100	+20.588%	800	-93.780%
2018-12-03	0.3400	0.3400	0.3400	0.3400	+13.333%	1,300	-92.500%
2018-11-01	0.3000	0.3000	0.3000	0.3000	0.000%	100	-91.500%
2018-10-29	0.3000	0.3000	0.3000	0.3000	0.000%	250	-91.500%
2018-10-23	0.3000	0.3000	0.3000	0.3000	-26.829%	450	-91.500%
2018-10-15	0.4100	0.4100	0.4100	0.4100	0.000%	100	-93.780%
2018-10-08	0.4100	0.4100	0.4100	0.4100	-8.889%	1,000	-93.780%
2018-09-21	0.4340	0.4500	0.4340	0.4500	+4.651%	5,873	-94.333%
2018-08-06	0.4300	0.4300	0.4300	0.4300	-10.417%	2,900	-94.070%
2018-05-08	0.4800	0.4800	0.4800	0.4800	+9.091%	2,500	-94.688%
2018-01-19	0.4400	0.4400	0.4400	0.4400	0.000%	377	-94.205%
2017-12-22	0.4600	0.4600	0.4400	0.4400	-4.348%	4,800	-94.205%
2017-12-18	0.4600	0.4600	0.4600	0.4600	+4.545%	300	-94.457%
2017-12-06	0.4400	0.4400	0.4400	0.4400	-8.333%	300	-94.205%
2017-11-09	0.4800	0.4800	0.4800	0.4800	-4.000%	300	-94.688%
2017-11-02	0.5000	0.5000	0.5000	0.5000	-19.355%	15,000	-94.900%
2017-10-30	0.5400	0.6200	0.5400	0.6200	+6.897%	2,000	-95.887%
2017-10-25	0.5400	0.5800	0.5400	0.5800	+31.818%	2,000	-95.603%
2017-09-26	0.4400	0.4400	0.4400	0.4400	0.000%	200	-94.205%
2017-08-07	0.4400	0.4400	0.4400	0.4400	-8.333%	5,000	-94.205%
2017-07-28	0.4800	0.4800	0.4800	0.4800	+9.091%	200	-94.688%
2017-07-13	0.4400	0.4400	0.4400	0.4400	-13.725%	500	-94.205%
2017-04-12	0.5100	0.5100	0.5100	0.5100	+27.500%	1,000	-95.000%
2017-03-30	0.4000	0.4000	0.4000	0.4000	+42.857%	2,500	-93.625%
2017-03-27	0.2800	0.2800	0.2800	0.2800	-49.091%	11,500	-90.893%
2017-03-17	0.3500	0.5500	0.3500	0.5500	+96.429%	600	-95.364%
2017-02-01	0.2800	0.2800	0.2800	0.2800	-45.098%	100	-90.893%
2016-12-21	0.5100	0.5100	0.5100	0.5100	0.000%	1,000	-95.000%
2016-12-20	0.5100	0.5100	0.5100	0.5100	-13.559%	100	-95.000%
2016-12-15	0.5600	0.5900	0.5600	0.5900	-1.667%	2,000	-95.678%
2016-11-22	0.5100	0.6000	0.5100	0.6000	+17.647%	300	-95.750%
2016-11-15	0.5100	0.5100	0.5100	0.5100	-15.000%	100	-95.000%
2016-10-25	0.6000	0.6000	0.6000	0.6000	+7.143%	100	-95.750%
2016-10-24	0.6500	0.6500	0.5600	0.5600	+107.407%	20,150	-95.446%
2016-04-27	0.2700	0.2700	0.2700	0.2700	-48.077%	120	-90.556%
2016-03-11	0.5100	0.5200	0.5100	0.5200	+108.000%	5,000	-95.096%
2016-01-15	0.2500	0.2500	0.2500	0.2500	-28.571%	375	-89.800%
2015-12-21	0.3500	0.3500	0.3500	0.3500	0.000%	6,850	-92.714%
2015-12-11	0.3500	0.3500	0.3500	0.3500	-12.500%	12,000	-92.714%
2015-11-20	0.4000	0.4000	0.4000	0.4000	+14.286%	8,000	-93.625%
2015-11-13	0.4000	0.4000	0.3500	0.3500	+16.667%	8,500	-92.714%
2015-10-26	0.3000	0.3000	0.3000	0.3000	-16.667%	500	-91.500%
2015-09-30	0.3600	0.3600	0.3600	0.3600	-4.000%	1,500	-92.917%
2015-08-28	0.3750	0.3750	0.3750	0.3750	0.000%	25,000	-93.200%
2015-08-13	0.3750	0.3750	0.3750	0.3750	+7.143%	200	-93.200%
2015-07-15	0.3500	0.3700	0.3500	0.3500	+40.000%	50,000	-92.714%
2015-06-15	0.2500	0.2500	0.2500	0.2500	+8.696%	324	-89.800%
2015-06-09	0.2000	0.2300	0.2000	0.2300	+27.778%	20,001	-88.913%
2015-05-14	0.1800	0.1800	0.1800	0.1800	0.000%	2,000	-85.833%
2015-05-01	0.1800	0.1800	0.1800	0.1800	-10.000%	100	-85.833%
2015-03-30	0.2000	0.2000	0.2000	0.2000	0.000%	2,500	-87.250%
2015-02-13	0.2000	0.2000	0.2000	0.2000	+11.111%	2,500	-87.250%
2015-02-10	0.1700	0.1800	0.1700	0.1800	0.000%	95,000	-85.833%
2014-12-29	0.1600	0.2000	0.1600	0.1800	+5.882%	10,800	-85.833%
2014-12-26	0.1800	0.1900	0.1600	0.1700	+6.250%	145,000	-85.000%
2014-12-12	0.1600	0.1600	0.1600	0.1600	-11.111%	249	-84.063%
2014-12-08	0.1800	0.1800	0.1800	0.1800	0.000%	2,000	-85.833%
2014-11-25	0.1800	0.1800	0.1800	0.1800	+5.882%	5,000	-85.833%
2014-11-24	0.1700	0.1700	0.1700	0.1700	-10.526%	3,900	-85.000%
2014-11-10	0.1800	0.1950	0.1800	0.1900	-5.000%	10,100	-86.579%
2014-10-22	0.3000	0.3000	0.1500	0.2000	-60.784%	156,903	-87.250%
2014-10-13	0.2000	0.5100	0.2000	0.5100	-15.000%	4,000	-95.000%
2014-09-19	0.6000	0.6000	0.6000	0.6000	0.000%	2,572	-95.750%
2014-09-15	0.6000	0.6000	0.6000	0.6000	0.000%	1,000	-95.750%
2014-08-27	0.6000	0.6000	0.6000	0.6000	0.000%	2,000	-95.750%
2014-08-26	0.6500	0.6500	0.6000	0.6000	-3.226%	5,000	-95.750%
2014-08-22	0.7000	0.7000	0.6200	0.6200	-27.059%	2,000	-95.887%
2014-08-21	0.8500	0.8500	0.8500	0.8500	+7.595%	5,000	-97.000%
2014-08-05	0.7900	0.7900	0.7900	0.7900	-3.032%	350	-96.772%
2014-07-18	0.8147	0.8147	0.8147	0.8147	-4.153%	250	-96.870%
2014-07-17	0.8500	0.8500	0.8500	0.8500	-1.163%	1,500	-97.000%
2014-06-18	0.8600	0.8600	0.8600	0.8600	+1.176%	100	-97.035%
2014-06-16	0.8500	0.8500	0.8500	0.8500	-15.000%	102	-97.000%
2014-05-06	1.0000	1.0000	1.0000	1.0000	0.000%	1,000	-97.450%
2014-05-05	1.0000	1.0000	1.0000	1.0000	-0.990%	500	-97.450%
2014-04-28	1.0100	1.0100	1.0100	1.0100	-3.810%	1,000	-97.475%
2014-04-14	1.0500	1.0500	1.0500	1.0500	0.000%	500	-97.571%
2014-04-07	1.0500	1.0500	1.0500	1.0500	-12.500%	1,200	-97.571%
2014-03-21	1.2000	1.2000	1.2000	1.2000	+4.348%	100	-97.875%
2014-03-20	1.1500	1.1500	1.1500	1.1500	0.000%	100	-97.783%
2014-02-19	1.1500	1.1500	1.1500	1.1500	0.000%	200	-97.783%
2014-02-18	1.1500	1.1500	1.1500	1.1500	0.000%	200	-97.783%
2014-02-14	1.1500	1.1500	1.1500	1.1500	-8.000%	300	-97.783%
2014-01-21	1.3500	1.3500	1.1000	1.2500	-7.407%	3,900	-97.960%
2013-12-31	1.3500	1.3500	1.3500	1.3500	0.000%	250	-98.111%
2013-12-16	1.3500	1.3500	1.3500	1.3500	-18.182%	600	-98.111%
2013-11-27	1.6500	1.6500	1.6500	1.6500	0.000%	1,000	-98.455%
2013-11-11	1.6500	1.6500	1.6500	1.6500	+3.125%	400	-98.455%
2013-11-08	1.6000	1.6000	1.6000	1.6000	-15.789%	600	-98.406%
2013-10-25	1.9000	1.9000	1.9000	1.9000	+8.571%	100	-98.658%
2013-10-23	1.7000	1.7500	1.7000	1.7500	+6.061%	200	-98.543%
2013-10-21	1.6500	1.6500	1.6000	1.6500	+13.793%	1,151	-98.455%
2013-10-07	1.4500	1.4500	1.4500	1.4500	0.000%	500	-98.241%
2013-08-15	1.4500	1.4500	1.4500	1.4500	+11.538%	500	-98.241%
2013-07-31	1.4000	1.4000	1.3000	1.3000	-7.143%	800	-98.038%
2013-07-22	1.4000	1.4000	1.4000	1.4000	0.000%	1,350	-98.179%
2013-07-16	1.4000	1.4000	1.4000	1.4000	-3.448%	600	-98.179%
2013-07-10	1.4500	1.4500	1.4500	1.4500	0.000%	100	-98.241%
2013-06-27	1.4500	1.4500	1.4500	1.4500	-3.333%	800	-98.241%
2013-06-24	1.6000	1.6000	1.5000	1.5000	-1.316%	3,500	-98.300%
2013-06-17	1.6000	1.6000	1.5200	1.5200	-10.588%	1,299	-98.322%
2013-06-10	1.7000	1.7000	1.7000	1.7000	+6.250%	500	-98.500%
2013-06-05	1.6000	1.6000	1.6000	1.6000	-0.621%	4,100	-98.406%
2013-06-04	1.6100	1.6100	1.6100	1.6100	-5.294%	300	-98.416%
2013-05-22	1.7000	1.7000	1.7000	1.7000	-10.526%	1,800	-98.500%
2013-05-16	1.9000	1.9000	1.9000	1.9000	+5.556%	100	-98.658%
2013-05-15	1.8000	1.8000	1.8000	1.8000	-1.099%	100	-98.583%
2013-05-13	1.8200	1.8200	1.8200	1.8200	0.000%	1,600	-98.599%
2013-05-08	1.9000	1.9000	1.8200	1.8200	-9.000%	1,400	-98.599%
2013-05-07	1.9000	2.0000	1.9000	2.0000	0.000%	1,500	-98.725%
2013-04-30	2.0000	2.0000	2.0000	2.0000	-4.762%	2,200	-98.725%
2013-04-29	2.1500	2.2700	2.1000	2.1000	-2.326%	10,200	-98.786%
2013-04-25	2.1700	2.1700	2.1500	2.1500	0.000%	4,800	-98.814%
2013-04-24	2.1700	2.1700	2.1500	2.1500	-0.922%	19,200	-98.814%
2013-04-23	2.1500	2.1700	2.1500	2.1700	+0.930%	8,000	-98.825%
2013-04-19	2.0500	2.1500	2.0500	2.1500	+4.878%	2,600	-98.814%
2013-04-18	2.0500	2.0500	2.0500	2.0500	-5.530%	1,320	-98.756%
2013-04-16	2.1500	2.1700	2.1500	2.1700	+0.930%	12,000	-98.825%
2013-04-08	2.0000	2.1500	2.0000	2.1500	0.000%	10,400	-98.814%
2013-04-03	2.1500	2.1500	2.1500	2.1500	+7.500%	5,000	-98.814%
2013-03-22	2.0000	2.0000	2.0000	2.0000	-6.977%	20,000	-98.725%
2013-03-18	2.1500	2.1500	2.1500	2.1500	+8.586%	1,000	-98.814%
2013-03-06	1.9800	1.9800	1.9800	1.9800	+4.211%	100	-98.712%
2013-03-05	1.9000	1.9000	1.9000	1.9000	-5.000%	100	-98.658%
2013-03-01	2.0000	2.0000	2.0000	2.0000	-2.439%	200	-98.725%
2013-02-27	2.0500	2.0500	2.0500	2.0500	0.000%	2,100	-98.756%
2013-02-25	2.0500	2.0500	2.0500	2.0500	0.000%	1,000	-98.756%
2013-02-22	2.0500	2.0500	2.0500	2.0500	0.000%	600	-98.756%
2013-02-12	2.0500	2.0500	2.0500	2.0500	-4.651%	1,000	-98.756%
2013-02-06	2.1500	2.1500	2.1500	2.1500	+6.965%	2,000	-98.814%
2013-01-24	2.0000	2.0100	2.0000	2.0100	-1.951%	9,600	-98.731%
2013-01-23	2.0500	2.0500	2.0500	2.0500	-10.870%	1,130	-98.756%
2013-01-22	2.4000	2.4000	2.3000	2.3000	-6.122%	1,100	-98.891%
2013-01-10	2.4500	2.4500	2.4500	2.4500	+2.083%	600	-98.959%
2013-01-04	2.4000	2.4000	2.4000	2.4000	0.000%	100	-98.938%
2013-01-02	1.9500	2.4000	1.9500	2.4000	+23.077%	200	-98.938%
2012-12-31	1.9000	1.9500	1.9000	1.9500	+21.875%	600	-98.692%
2012-12-28	1.1000	1.6000	1.0000	1.6000	-37.255%	5,300	-98.406%
2012-12-27	2.5000	2.5500	2.5000	2.5500	-15.000%	3,000	-99.000%
2012-12-26	3.0000	3.0000	3.0000	3.0000	-16.667%	2,000	-99.150%
2012-12-10	3.6000	3.6000	3.6000	3.6000	-10.000%	200	-99.292%
2012-12-03	4.0000	4.0500	4.0000	4.0000	0.000%	3,200	-99.363%
2012-11-30	4.1900	4.1900	4.0000	4.0000	-4.762%	600	-99.363%
2012-11-29	4.2000	4.2000	4.2000	4.2000	-6.667%	200	-99.393%
2012-11-21	4.5000	4.5000	4.5000	4.5000	0.000%	7,000	-99.433%
2012-11-16	4.5500	4.6000	4.5000	4.5000	-2.174%	6,796	-99.433%
2012-11-15	4.6000	4.6000	4.6000	4.6000	0.000%	600	-99.446%
2012-11-13	4.6300	4.6300	4.6000	4.6000	+4.545%	600	-99.446%
2012-11-06	4.2500	5.0000	4.2500	4.4000	+4.762%	3,400	-99.420%
2012-10-31	4.2500	4.2500	4.2000	4.2000	+5.000%	1,500	-99.393%
2012-10-09	4.1500	4.1500	4.0000	4.0000	-20.000%	4,216	-99.363%
2012-08-10	4.5000	5.0000	3.0000	5.0000	+25.000%	7,700	-99.490%
2012-07-06	4.0000	4.0000	4.0000	4.0000	-2.439%	200	-99.363%
2012-06-18	4.1000	4.1000	4.1000	4.1000	-18.000%	195	-99.378%
2012-06-15	5.0000	5.0000	5.0000	5.0000	0.000%	7,500	-99.490%
2012-06-13	5.0000	5.0000	5.0000	5.0000	+1.010%	5,000	-99.490%
2012-06-12	4.9500	5.0000	4.8500	4.9500	+2.062%	15,860	-99.485%
2012-06-08	4.8500	4.8500	4.8500	4.8500	+7.778%	500	-99.474%
2012-06-07	4.2500	4.5000	4.2500	4.5000	+20.000%	10,500	-99.433%
2012-05-31	3.7500	3.7500	3.6100	3.7500	0.000%	6,700	-99.320%
2012-05-18	3.7500	3.7500	3.7500	3.7500	0.000%	100	-99.320%
2012-05-17	3.7500	3.7500	3.7500	3.7500	0.000%	100	-99.320%
2012-05-15	3.7500	3.7500	3.7500	3.7500	0.000%	200	-99.320%
2012-05-14	3.7500	3.7500	3.7500	3.7500	+5.634%	175	-99.320%
2012-04-12	3.5500	3.5500	3.5500	3.5500	+1.429%	375	-99.282%
2012-03-21	3.5000	3.5000	3.5000	3.5000	-4.110%	1,000	-99.271%
2012-03-20	3.6500	3.6500	3.6500	3.6500	+7.353%	1,000	-99.301%
2012-03-16	3.5000	3.5000	3.4000	3.4000	+6.250%	4,000	-99.250%
2012-02-29	3.6100	3.6100	2.9800	3.2000	-8.571%	4,300	-99.203%
2012-02-09	3.5000	3.5000	3.5000	3.5000	+4.478%	300	-99.271%
2012-02-01	3.3500	3.3500	3.3500	3.3500	-1.471%	1,000	-99.239%
2012-01-30	3.4000	3.4000	3.4000	3.4000	-3.134%	1,000	-99.250%
2012-01-25	3.5100	3.5100	3.5100	3.5100	+0.286%	412	-99.274%
2012-01-23	3.5000	3.5000	3.5000	3.5000	-6.667%	100	-99.271%
2012-01-19	3.7500	3.7500	3.7500	3.7500	0.000%	6,662	-99.320%
2012-01-18	3.7500	3.7500	3.7500	3.7500	-6.250%	338	-99.320%
2011-12-01	4.0000	4.0000	4.0000	4.0000	0.000%	200	-99.363%
2011-11-25	4.0000	4.0000	4.0000	4.0000	+14.286%	1,000	-99.363%
2011-11-18	3.5000	3.5000	3.5000	3.5000	+17.845%	100	-99.271%
2011-10-31	2.9700	2.9700	2.9700	2.9700	-1.000%	200	-99.141%
2011-10-27	3.2500	3.2500	3.0000	3.0000	-25.000%	2,000	-99.150%
2011-10-05	4.0000	4.0000	4.0000	4.0000	+3.896%	205	-99.363%
2011-09-30	3.8500	3.8500	3.8500	3.8500	0.000%	100	-99.338%
2011-09-15	3.8500	3.8500	3.8500	3.8500	+10.000%	205	-99.338%
2011-09-09	3.5000	3.5000	3.4000	3.5000	-5.405%	5,736	-99.271%
2011-09-02	3.7000	3.7000	3.7000	3.7000	0.000%	500	-99.311%
2011-09-01	3.5200	3.7000	3.5200	3.7000	+31.673%	1,253	-99.311%
2011-08-24	3.1200	3.5000	2.8100	2.8100	-29.750%	5,000	-99.093%
2011-08-23	3.5000	4.0000	3.5000	4.0000	+14.286%	865	-99.363%
2011-08-05	3.5000	3.5000	3.5000	3.5000	-4.110%	150	-99.271%
2011-07-19	3.6500	3.6500	3.6500	3.6500	+1.389%	1,000	-99.301%
2011-07-11	3.6000	3.6000	3.6000	3.6000	+2.564%	200	-99.292%
2011-06-17	3.5100	3.5100	3.5100	3.5100	-26.105%	600	-99.274%
2011-06-14	4.6500	4.7500	4.6500	4.7500	+7.955%	8,000	-99.463%
2011-06-10	4.4000	4.4000	4.4000	4.4000	+1.617%	5,200	-99.420%
2011-06-09	4.1500	4.3300	4.1500	4.3300	+88.261%	10,500	-99.411%
2011-06-08	2.3000	2.3000	2.3000	2.3000	-43.902%	150	-98.891%
2011-06-06	3.3200	4.1000	3.3200	4.1000	+17.143%	10,588	-99.378%
2011-05-27	3.4500	3.5000	3.4500	3.5000	+1.449%	7,000	-99.271%
2011-05-26	3.4500	3.4500	3.4500	3.4500	-6.757%	3,000	-99.261%
2011-05-23	3.7500	3.7500	3.7000	3.7000	+11.446%	2,000	-99.311%
2011-05-17	3.3200	3.3200	3.3200	3.3200	+12.542%	1,511	-99.232%
2011-05-13	3.0000	3.0000	2.7500	2.9500	+18.000%	2,100	-99.136%
2011-03-21	2.3000	2.5000	2.3000	2.5000	+4.167%	1,800	-98.980%
2011-02-28	2.4000	2.4000	2.4000	2.4000	+2.128%	500	-98.938%
2011-02-24	2.3000	2.3500	2.3000	2.3500	+2.174%	1,000	-98.915%
2011-02-22	2.2100	2.3000	2.2100	2.3000	-8.000%	2,000	-98.891%
2011-02-18	2.2000	2.5000	2.2000	2.5000	+4.167%	1,000	-98.980%
2011-02-17	2.2000	2.4000	2.2000	2.4000	-15.789%	2,000	-98.938%
2010-12-21	2.8500	2.8500	2.8500	2.8500	-27.848%	1,000	-99.105%
2010-12-20	3.9500	3.9500	3.9500	3.9500	+6.757%	1,000	-99.354%
2010-12-17	3.7500	3.7500	3.7000	3.7000	-1.333%	1,500	-99.311%
2010-12-15	3.7500	3.7500	3.7500	3.7500	+7.143%	10,000	-99.320%
2010-12-14	3.5000	3.5000	3.5000	3.5000	-4.110%	100	-99.271%
2010-12-13	3.0000	3.7500	3.0000	3.6500	+32.727%	23,800	-99.301%
2010-12-10	2.3000	2.7500	2.3000	2.7500	+27.907%	8,150	-99.073%
2010-12-09	2.0000	2.1500	2.0000	2.1500	+19.444%	1,000	-98.814%
2010-12-08	1.8500	1.8500	1.8000	1.8000	0.000%	6,000	-98.583%
2010-12-02	2.3000	2.3000	1.8000	1.8000	-2.703%	4,500	-98.583%
2010-11-22	1.8500	1.8500	1.8500	1.8500	+10.778%	1,000	-98.622%
2010-10-21	1.6500	1.6700	1.6500	1.6700	-12.105%	2,000	-98.473%
2010-10-13	1.8500	1.9000	1.8500	1.9000	+22.581%	8,338	-98.658%
2010-10-07	1.5500	1.5500	1.5500	1.5500	0.000%	250	-98.355%
2010-10-06	1.5500	1.5500	1.5500	1.5500	-13.889%	400	-98.355%
2010-08-30	1.8000	1.8000	1.8000	1.8000	+20.000%	1,000	-98.583%
2010-07-14	1.5000	1.5000	1.5000	1.5000	0.000%	100	-98.300%
2010-05-21	1.5000	1.5000	1.5000	1.5000	-0.662%	500	-98.300%
2010-04-05	1.5100	1.5100	1.4800	1.5100	-13.714%	4,000	-98.311%
2010-01-25	1.7500	1.7500	1.7500	1.7500	-5.405%	250	-98.543%
2010-01-11	1.8500	1.8500	1.8500	1.8500	+1.093%	2,000	-98.622%
2010-01-08	1.8000	1.8300	1.8000	1.8300	+1.105%	25,067	-98.607%
2010-01-07	1.8100	1.8100	1.8000	1.8100	0.000%	7,000	-98.591%
2010-01-06	1.8500	1.8500	1.8000	1.8100	-2.162%	20,000	-98.591%
2010-01-05	1.8100	1.8500	1.7800	1.8500	+23.333%	15,500	-98.622%
2009-12-31	1.5000	1.5000	1.5000	1.5000	-24.242%	3,250	-98.300%

.dark-mode .ML1Zqt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ML1Zqt{ color: #333333; background-color: white; border: 2px solid #333333; }BOGNBogen Communications International Inc. Common Stockstock OTC

BOGN
Bogen Communications International Inc. Common Stock
stock OTC