Dark

BORMF
BOREALIS MNG CO LTD
stock OTC

Inactive

Feb 4, 2021

0.0710USD+0.141%(+0.0001)81,115

Pre-market

0.00USD-100.000%(-0.07)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-02-04	0.0757	0.0757	0.0698	0.0710	+0.141%	81,115	0.000%
2021-02-03	0.0780	0.0787	0.0709	0.0709	+1.286%	126,100	+0.141%
2021-02-02	0.0739	0.0739	0.0700	0.0700	-7.895%	1,003	+1.429%
2021-02-01	0.0850	0.0873	0.0760	0.0760	+7.345%	178,167	-6.579%
2021-01-29	0.0651	0.0708	0.0651	0.0708	+14.194%	20,000	+0.282%
2021-01-28	0.0600	0.0645	0.0569	0.0620	-0.641%	86,000	+14.516%
2021-01-27	0.0646	0.0646	0.0613	0.0624	-5.882%	38,169	+13.782%
2021-01-26	0.0628	0.0668	0.0628	0.0663	+9.046%	144,534	+7.089%
2021-01-25	0.0597	0.0622	0.0584	0.0608	+11.560%	99,289	+16.776%
2021-01-22	0.0592	0.0592	0.0545	0.0545	-4.386%	27,570	+30.275%
2021-01-21	0.0573	0.0599	0.0570	0.0570	-1.893%	51,002	+24.561%
2021-01-20	0.0556	0.0598	0.0556	0.0581	+9.623%	20,825	+22.203%
2021-01-19	0.0510	0.0532	0.0510	0.0530	-6.854%	27,003	+33.962%
2021-01-15	0.0569	0.0597	0.0569	0.0569	-5.167%	119,000	+24.780%
2021-01-14	0.0600	0.0600	0.0557	0.0600	+4.712%	201,900	+18.333%
2021-01-13	0.0560	0.0590	0.0538	0.0573	+7.103%	275,482	+23.909%
2021-01-12	0.0631	0.0631	0.0535	0.0535	-6.794%	96,000	+32.710%
2021-01-11	0.0580	0.0600	0.0560	0.0574	-6.362%	169,135	+23.693%
2021-01-08	0.0678	0.0678	0.0569	0.0613	-9.185%	446,111	+15.824%
2021-01-07	0.0610	0.0675	0.0610	0.0675	+14.991%	55,203	+5.185%
2021-01-06	0.0578	0.0602	0.0578	0.0587	-0.845%	205,959	+20.954%
2021-01-05	0.0633	0.0633	0.0592	0.0592	-6.032%	28,001	+19.932%
2021-01-04	0.0650	0.0650	0.0574	0.0630	-1.869%	378,345	+12.698%
2020-12-31	0.0614	0.0673	0.0614	0.0642	+0.156%	12,507	+10.592%
2020-12-30	0.0665	0.0683	0.0600	0.0641	+0.628%	270,120	+10.764%
2020-12-29	0.0642	0.0679	0.0619	0.0637	-9.000%	137,345	+11.460%
2020-12-28	0.0700	0.0710	0.0700	0.0700	+5.581%	65,000	+1.429%
2020-12-24	0.0663	0.0663	0.0663	0.0663	+1.687%	210,000	+7.089%
2020-12-23	0.0630	0.0665	0.0630	0.0652	+1.875%	60,500	+8.896%
2020-12-21	0.0771	0.0771	0.0610	0.0640	0.000%	25,800	+10.938%
2020-12-18	0.0630	0.0650	0.0610	0.0640	+1.911%	49,788	+10.938%
2020-12-17	0.0650	0.0698	0.0628	0.0628	-10.286%	96,000	+13.057%
2020-12-16	0.0677	0.0700	0.0600	0.0700	+4.790%	90,276	+1.429%
2020-12-15	0.0665	0.0668	0.0663	0.0668	+7.742%	22,250	+6.287%
2020-12-11	0.0700	0.0700	0.0600	0.0620	-8.012%	81,601	+14.516%
2020-12-10	0.0627	0.0778	0.0627	0.0674	+23.218%	82,752	+5.341%
2020-12-08	0.0547	0.0547	0.0547	0.0547	-8.375%	400	+29.799%
2020-12-07	0.0597	0.0597	0.0597	0.0597	-3.710%	1,000	+18.928%
2020-12-02	0.0706	0.0706	0.0620	0.0620	-13.165%	9,100	+14.516%
2020-12-01	0.0600	0.0714	0.0600	0.0714	+2.000%	34,200	-0.560%
2020-11-30	0.0700	0.0700	0.0700	0.0700	-5.533%	15,400	+1.429%
2020-11-24	0.0654	0.0741	0.0630	0.0741	+5.857%	37,600	-4.184%
2020-11-23	0.0800	0.0800	0.0700	0.0700	-16.865%	77,999	+1.429%
2020-11-20	0.0842	0.0842	0.0842	0.0842	+2.433%	2,011	-15.677%
2020-11-18	0.0822	0.0822	0.0822	0.0822	+2.494%	2,000	-13.625%
2020-11-17	0.0879	0.0879	0.0802	0.0802	+8.232%	4,500	-11.471%
2020-11-16	0.0754	0.0900	0.0741	0.0741	-5.000%	46,600	-4.184%
2020-11-13	0.0723	0.0780	0.0723	0.0780	-2.500%	20,000	-8.974%
2020-11-12	0.0900	0.1005	0.0800	0.0800	-2.439%	37,500	-11.250%
2020-11-11	0.0820	0.0820	0.0820	0.0820	-5.747%	1,500	-13.415%
2020-11-10	0.0820	0.0870	0.0820	0.0870	-2.357%	13,500	-18.391%
2020-11-09	0.0891	0.0891	0.0891	0.0891	-2.729%	1,700	-20.314%
2020-11-06	0.0920	0.0920	0.0860	0.0916	+1.665%	41,750	-22.489%
2020-11-05	0.0907	0.0907	0.0860	0.0901	+58.627%	31,600	-21.199%
2020-11-02	0.0568	0.0568	0.0568	0.0568	-24.267%	8,000	+25.000%
2020-10-29	0.0750	0.0750	0.0750	0.0750	0.000%	230	-5.333%
2020-10-28	0.0750	0.0750	0.0750	0.0750	-9.856%	8,676	-5.333%
2020-10-22	0.1700	0.1700	0.0650	0.0832	+17.348%	10,600	-14.663%
2020-10-21	0.1700	0.1700	0.0709	0.0709	+9.245%	6,732	+0.141%
2020-10-20	0.0649	0.0649	0.0649	0.0649	-11.218%	5,010	+9.399%
2020-10-19	0.0731	0.0731	0.0731	0.0731	+5.942%	956	-2.873%
2020-10-16	0.0693	0.0693	0.0690	0.0690	-14.498%	55,023	+2.899%
2020-10-15	0.0807	0.0807	0.0807	0.0807	-0.738%	370	-12.020%
2020-10-14	0.0783	0.0813	0.0783	0.0813	+5.175%	47,000	-12.669%
2020-10-13	0.0780	0.0780	0.0773	0.0773	+0.130%	30,000	-8.150%
2020-10-09	0.0774	0.0774	0.0725	0.0772	-1.656%	10,950	-8.031%
2020-10-08	0.0807	0.0807	0.0785	0.0785	+12.143%	1,109	-9.554%
2020-10-07	0.0820	0.0841	0.0700	0.0700	-14.634%	32,645	+1.429%
2020-10-06	0.0780	0.0844	0.0743	0.0820	+5.128%	8,858	-13.415%
2020-10-05	0.0778	0.0780	0.0758	0.0780	+9.705%	29,004	-8.974%
2020-10-02	0.0776	0.0776	0.0650	0.0711	-5.828%	44,500	-0.141%
2020-10-01	0.0661	0.0755	0.0661	0.0755	-0.788%	33,000	-5.960%
2020-09-30	0.0630	0.0761	0.0630	0.0761	-0.262%	37,050	-6.702%
2020-09-29	0.0651	0.0763	0.0651	0.0763	+2.969%	62,922	-6.946%
2020-09-28	0.0742	0.0760	0.0705	0.0741	-0.269%	9,500	-4.184%
2020-09-25	0.0747	0.0747	0.0743	0.0743	+1.226%	10,500	-4.441%
2020-09-24	0.0766	0.0797	0.0727	0.0734	+8.419%	22,620	-3.270%
2020-09-23	0.0700	0.0720	0.0677	0.0677	-5.447%	9,450	+4.874%
2020-09-22	0.0716	0.0716	0.0716	0.0716	+0.140%	2,500	-0.838%
2020-09-21	0.0700	0.0720	0.0700	0.0715	-8.801%	27,500	-0.699%
2020-09-18	0.0700	0.0784	0.0650	0.0784	+22.118%	33,730	-9.439%
2020-09-17	0.0690	0.0690	0.0642	0.0642	+6.116%	45,000	+10.592%
2020-09-15	0.0700	0.0700	0.0605	0.0605	-32.778%	70,700	+17.355%
2020-09-14	0.0798	0.0995	0.0798	0.0900	-29.412%	15,571	-21.111%
2020-09-10	0.1275	0.1275	0.1275	0.1275	+52.148%	500	-44.314%
2020-09-09	0.0750	0.0849	0.0746	0.0838	+14.952%	22,524	-15.274%
2020-09-08	0.0690	0.0729	0.0690	0.0729	+12.154%	28,500	-2.606%
2020-09-03	0.0650	0.0650	0.0650	0.0650	-5.523%	1,000	+9.231%
2020-09-02	0.0843	0.0856	0.0688	0.0688	-15.892%	13,000	+3.198%
2020-09-01	0.0804	0.0818	0.0804	0.0818	+44.779%	80,000	-13.203%
2020-08-24	0.0565	0.0565	0.0565	0.0565	-5.833%	4,000	+25.664%
2020-08-21	0.0600	0.0600	0.0600	0.0600	-21.671%	2,000	+18.333%
2020-08-20	0.0766	0.0766	0.0766	0.0766	-0.519%	5,000	-7.311%
2020-08-18	0.0750	0.0770	0.0750	0.0770	+5.479%	6,600	-7.792%
2020-08-17	0.0730	0.0730	0.0730	0.0730	+30.125%	7,866	-2.740%
2020-08-14	0.0724	0.0724	0.0561	0.0561	-19.857%	3,705	+26.560%
2020-08-13	0.0728	0.0728	0.0700	0.0700	+4.012%	268	+1.429%
2020-08-12	0.0673	0.0673	0.0673	0.0673	-2.886%	2,000	+5.498%
2020-08-11	0.0693	0.0693	0.0693	0.0693	-9.530%	1,000	+2.453%
2020-08-10	0.0800	0.0800	0.0766	0.0766	+39.273%	10,160	-7.311%
2020-08-07	0.0583	0.0583	0.0550	0.0550	-6.143%	50,000	+29.091%
2020-08-06	0.0586	0.0621	0.0586	0.0586	-0.170%	5,350	+21.160%
2020-08-05	0.0620	0.0620	0.0587	0.0587	+2.622%	1,650	+20.954%
2020-08-04	0.0572	0.0572	0.0572	0.0572	-0.522%	400	+24.126%
2020-07-31	0.0575	0.0575	0.0575	0.0575	+2.313%	40,000	+23.478%
2020-07-29	0.0562	0.0562	0.0562	0.0562	+4.655%	20,000	+26.335%
2020-07-15	0.0653	0.0653	0.0537	0.0537	0.000%	1,593	+32.216%
2020-07-13	0.0537	0.0537	0.0537	0.0537	-9.291%	9,000	+32.216%
2020-07-10	0.0592	0.0592	0.0592	0.0592	+28.416%	100	+19.932%
2020-07-06	0.0482	0.0482	0.0461	0.0461	-3.151%	77,500	+54.013%
2020-07-02	0.0476	0.0476	0.0476	0.0476	+29.348%	400	+49.160%
2020-06-26	0.0368	0.0368	0.0368	0.0368	-3.158%	800	+92.935%
2020-06-19	0.0398	0.0398	0.0380	0.0380	+8.571%	30,275	+86.842%
2020-06-15	0.0350	0.0350	0.0350	0.0350	-3.047%	1,500	+102.857%
2020-06-11	0.0361	0.0361	0.0361	0.0361	+35.714%	705	+96.676%
2020-05-29	0.0266	0.0266	0.0266	0.0266	-32.143%	2,000	+166.917%
2020-05-28	0.0392	0.0392	0.0392	0.0392	+1.292%	2,150	+81.122%
2020-05-21	0.0387	0.0387	0.0387	0.0387	+11.207%	3,000	+83.463%
2020-05-12	0.0348	0.0348	0.0348	0.0348	-8.421%	450	+104.023%
2020-05-06	0.0260	0.0380	0.0260	0.0380	-5.000%	1,253	+86.842%
2020-02-10	0.0400	0.0400	0.0400	0.0400	-1.235%	10,000	+77.500%
2020-02-07	0.0405	0.0405	0.0405	0.0405	-0.246%	25,000	+75.309%
2020-02-06	0.0406	0.0406	0.0406	0.0406	+19.764%	2,000	+74.877%
2020-01-23	0.0339	0.0339	0.0339	0.0339	+3.988%	2,500	+109.440%
2020-01-21	0.0326	0.0326	0.0326	0.0326	-1.212%	15,000	+117.791%
2020-01-13	0.0316	0.0332	0.0316	0.0330	-0.602%	40,000	+115.152%
2020-01-10	0.0332	0.0332	0.0332	0.0332	+18.571%	1,000	+113.855%
2020-01-09	0.0280	0.0280	0.0280	0.0280	-3.114%	21,000	+153.571%
2020-01-08	0.0289	0.0289	0.0289	0.0289	+1.404%	10,000	+145.675%
2019-12-24	0.0285	0.0285	0.0285	0.0285	-22.131%	3,500	+149.123%
2019-12-04	0.0366	0.0366	0.0366	0.0366	+26.207%	2,000	+93.989%
2019-12-02	0.0290	0.0290	0.0290	0.0290	-25.641%	20,000	+144.828%
2019-11-08	0.0390	0.0390	0.0390	0.0390	0.000%	35,000	+82.051%
2019-11-07	0.0390	0.0390	0.0390	0.0390	-2.500%	25,000	+82.051%
2019-11-06	0.0381	0.0400	0.0381	0.0400	+14.286%	50,000	+77.500%
2019-09-11	0.0350	0.0350	0.0350	0.0350	+20.690%	30,000	+102.857%
2019-09-09	0.0390	0.0390	0.0290	0.0290	-39.076%	100,000	+144.828%
2019-07-30	0.0476	0.0476	0.0476	0.0476	+20.812%	3,225	+49.160%
2019-07-11	0.0394	0.0394	0.0394	0.0394	0.000%	100,000	+80.203%

.dark-mode .P5Kxzx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .P5Kxzx{ color: #333333; background-color: white; border: 2px solid #333333; }BORMFBOREALIS MNG CO LTDstock OTC

BORMF
BOREALIS MNG CO LTD
stock OTC