Dark

BOZZD
Bozzutos Inc Common Stock
stock OTC

Inactive

Jun 23, 2020

199.50USD+6.258%(+11.75)14

Pre-market

0.00USD-100.000%(-187.75)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2020-06-23	187.7500	199.5000	187.7500	199.5000	+6.258%	14	0.000%
2020-06-04	187.7500	187.7500	187.7500	187.7500	-0.133%	7	+6.258%
2020-05-14	188.0000	188.0000	188.0000	188.0000	+6.818%	6	+6.117%
2020-05-12	176.0000	176.0000	176.0000	176.0000	-14.167%	1	+13.352%
2020-04-30	205.0500	205.0500	205.0500	205.0500	-2.357%	1	-2.707%
2020-03-24	210.0000	210.0000	210.0000	210.0000	-19.231%	100	-5.000%
2020-03-13	260.5000	260.5000	260.0000	260.0000	-0.192%	2	-23.269%
2020-03-09	260.5000	260.5000	260.5000	260.5000	-1.883%	3	-23.417%
2020-03-02	265.5100	265.5100	265.5000	265.5000	+1.239%	40	-24.859%
2020-02-19	262.2500	262.2500	262.2500	262.2500	+0.865%	100	-23.928%
2020-01-29	260.0000	260.0000	260.0000	260.0000	+2.767%	246	-23.269%
2020-01-24	254.2500	254.2500	253.0000	253.0000	0.000%	420	-21.146%
2020-01-22	254.0000	254.2300	253.0000	253.0000	-0.394%	265	-21.146%
2020-01-15	254.0000	254.0000	254.0000	254.0000	+0.197%	101	-21.457%
2020-01-03	254.2500	254.2500	253.5000	253.5000	-0.197%	203	-21.302%
2019-12-31	254.0000	254.0000	254.0000	254.0000	+0.395%	1	-21.457%
2019-12-20	253.7500	253.7500	253.0000	253.0000	-0.197%	200	-21.146%
2019-12-19	253.5000	253.5000	253.5000	253.5000	+0.198%	100	-21.302%
2019-12-18	253.5000	253.5000	253.0000	253.0000	0.000%	111	-21.146%
2019-12-17	253.0000	253.0000	253.0000	253.0000	+0.397%	130	-21.146%
2019-12-10	251.0000	252.0000	251.0000	252.0000	+0.438%	236	-20.833%
2019-12-06	250.9000	250.9000	250.9000	250.9000	+0.060%	103	-20.486%
2019-12-04	250.7500	250.7500	250.2500	250.7500	+0.200%	365	-20.439%
2019-12-03	250.2500	250.5000	250.2500	250.2500	+0.104%	300	-20.280%
2019-11-29	250.0000	250.0000	249.9900	249.9900	+0.297%	151	-20.197%
2019-11-27	249.2500	250.0000	249.2500	249.2500	+0.504%	302	-19.960%
2019-11-26	248.0000	248.0000	248.0000	248.0000	-0.800%	820	-19.556%
2019-11-25	250.0000	250.0000	250.0000	250.0000	+0.806%	2	-20.200%
2019-11-22	248.0000	248.0000	248.0000	248.0000	0.000%	202	-19.556%
2019-11-21	248.0000	248.0000	248.0000	248.0000	-0.800%	2,898	-19.556%
2019-11-19	250.0000	250.0000	250.0000	250.0000	+6.270%	1	-20.200%
2019-11-15	235.2500	235.2500	235.2500	235.2500	+0.106%	1	-15.197%
2019-11-13	235.0000	235.0000	235.0000	235.0000	0.000%	1	-15.106%
2019-10-24	235.0000	235.0000	235.0000	235.0000	-1.261%	1	-15.106%
2019-10-21	238.0000	238.0000	238.0000	238.0000	+0.422%	202	-16.176%
2019-10-18	237.0000	237.0000	237.0000	237.0000	-4.819%	100	-15.823%
2019-10-17	249.0000	249.0000	249.0000	249.0000	+5.957%	3	-19.880%
2019-08-26	235.0000	235.0000	235.0000	235.0000	0.000%	1	-15.106%
2019-08-16	235.0000	235.0000	235.0000	235.0000	-2.083%	1	-15.106%
2019-08-02	240.0000	240.0000	240.0000	240.0000	0.000%	26	-16.875%
2019-07-30	240.0000	240.0000	240.0000	240.0000	-2.439%	1	-16.875%
2019-07-29	248.9000	248.9000	246.0000	246.0000	+23.000%	26	-18.902%
2019-07-25	200.0000	200.0000	200.0000	200.0000	-18.367%	98	-0.250%
2019-06-28	249.9900	249.9900	245.0000	245.0000	-1.996%	184	-18.571%
2019-06-27	249.9900	249.9900	249.9900	249.9900	+24.995%	1	-20.197%
2019-06-10	200.0000	200.0000	200.0000	200.0000	+14.286%	1	-0.250%
2019-05-23	225.0000	225.0000	175.0000	175.0000	-30.000%	10	+14.000%
2019-04-23	250.0000	250.0000	250.0000	250.0000	-2.724%	1	-20.200%
2019-04-09	257.0000	257.0000	257.0000	257.0000	+0.391%	1	-22.374%
2019-04-03	250.0000	256.0000	250.0000	256.0000	+8.936%	1,400	-22.070%
2019-02-08	235.0000	235.0000	235.0000	235.0000	0.000%	200	-15.106%
2019-02-07	230.0000	235.0000	230.0000	235.0000	+4.444%	201	-15.106%
2019-02-06	225.0000	225.0000	225.0000	225.0000	+12.500%	735	-11.333%
2019-02-05	200.0000	200.0000	200.0000	200.0000	+8.114%	639	-0.250%
2019-01-09	185.0000	185.0000	184.9900	184.9900	-0.005%	1,001	+7.844%
2019-01-08	185.0000	185.0000	185.0000	185.0000	+7.558%	501	+7.838%
2018-12-17	172.0000	172.0000	172.0000	172.0000	+1.176%	272	+15.988%
2018-12-13	169.0000	170.0000	168.0000	170.0000	0.000%	320	+17.353%
2018-11-29	170.0000	170.0000	170.0000	170.0000	+2.874%	200	+17.353%
2018-11-28	165.2500	165.2500	165.2500	165.2500	+0.152%	200	+20.726%
2018-11-26	165.0000	165.0000	165.0000	165.0000	0.000%	250	+20.909%
2018-09-21	165.0000	165.0000	165.0000	165.0000	0.000%	450	+20.909%
2018-08-31	165.0000	165.0000	165.0000	165.0000	+4.450%	500	+20.909%
2018-08-23	157.9700	157.9700	157.9700	157.9700	0.000%	400	+26.290%
2018-08-10	156.0000	157.9700	156.0000	157.9700	+12.836%	946	+26.290%
2018-08-09	140.0000	140.0000	140.0000	140.0000	+14.754%	152	+42.500%
2018-06-22	115.0000	122.0000	115.0000	122.0000	+10.909%	417	+63.525%
2018-06-19	110.0000	110.0000	110.0000	110.0000	+4.762%	100	+81.364%
2018-04-30	105.0001	105.0001	105.0001	105.0001	+3.960%	100	+90.000%
2018-04-16	101.0000	150.0000	101.0000	101.0000	+6.316%	200	+97.525%
2018-04-11	95.0000	95.0000	95.0000	95.0000	0.000%	200	+110.000%
2018-04-10	95.0000	95.0000	95.0000	95.0000	+5.556%	1,000	+110.000%
2018-04-06	90.0000	90.0000	90.0000	90.0000	0.000%	1,255	+121.667%
2018-04-05	85.0000	90.0000	85.0000	90.0000	+13.996%	200	+121.667%
2018-04-03	78.9500	78.9500	78.9500	78.9500	+5.267%	1,554	+152.692%
2018-03-23	76.0000	76.0000	75.0000	75.0000	-5.063%	2,400	+166.000%
2018-03-22	79.0000	79.0000	79.0000	79.0000	0.000%	877	+152.532%
2018-03-21	79.0000	79.0000	79.0000	79.0000	+1.282%	104	+152.532%
2018-03-15	75.0000	78.0000	75.0000	78.0000	+9.471%	400	+155.769%
2018-03-09	71.2520	71.2520	71.2520	71.2520	+0.355%	203	+179.992%
2018-03-07	71.0000	71.0000	71.0000	71.0000	+4.412%	300	+180.986%
2018-03-06	68.0000	68.0000	68.0000	68.0000	+5.426%	200	+193.382%
2018-02-28	64.5000	64.5000	64.5000	64.5000	+6.612%	400	+209.302%
2018-02-14	60.5000	60.5000	60.5000	60.5000	+2.542%	128	+229.752%
2018-02-12	59.0000	59.0000	59.0000	59.0000	+5.357%	1,075	+238.136%
2018-02-09	55.0000	56.0000	55.0000	56.0000	+12.000%	800	+256.250%
2017-10-31	50.0000	50.0000	50.0000	50.0000	+4.932%	1,140	+299.000%
2017-10-30	47.6500	47.6500	47.6500	47.6500	+2.451%	300	+318.678%
2017-10-20	46.5100	46.5100	46.5100	46.5100	+2.558%	206	+328.940%
2017-10-18	45.2500	45.3500	45.2500	45.3500	-17.545%	1,031	+339.912%
2017-10-16	55.0000	55.0000	55.0000	55.0000	-8.333%	100	+262.727%
2017-10-13	60.0000	60.0000	60.0000	60.0000	+30.435%	100	+232.500%
2017-08-23	46.0000	46.0000	46.0000	46.0000	+5.143%	204	+333.696%
2017-08-14	43.7500	43.7500	43.7500	43.7500	0.000%	200	+356.000%
2017-08-11	43.7500	43.7500	43.7500	43.7500	-6.915%	200	+356.000%
2017-08-10	47.0000	47.0000	47.0000	47.0000	+10.458%	700	+324.468%
2017-07-31	42.5500	42.5500	42.5500	42.5500	-0.816%	200	+368.860%
2017-06-27	41.5100	42.9000	41.5100	42.9000	+1.538%	3,000	+365.035%
2017-06-26	41.2500	42.2500	41.2500	42.2500	-1.744%	6,500	+372.189%
2017-06-16	43.0000	43.0000	43.0000	43.0000	-2.273%	454	+363.953%
2017-06-13	44.0000	44.0000	44.0000	44.0000	+2.326%	100	+353.409%
2017-05-30	43.0000	43.0000	43.0000	43.0000	+6.173%	500	+363.953%
2017-03-21	40.5000	40.5000	40.5000	40.5000	-0.025%	1,000	+392.593%
2017-03-20	40.5100	40.5100	40.5100	40.5100	+1.275%	975	+392.471%
2017-02-23	40.0000	40.0000	40.0000	40.0000	-2.415%	500	+398.750%
2017-02-17	40.9900	40.9900	40.9900	40.9900	+3.772%	100	+386.704%
2017-02-13	39.5000	39.5000	39.5000	39.5000	-2.469%	500	+405.063%
2017-02-09	40.5000	40.5000	40.5000	40.5000	+2.532%	100	+392.593%
2017-02-03	39.5000	39.5100	39.5000	39.5000	0.000%	1,206	+405.063%
2017-01-27	39.5000	39.5000	39.5000	39.5000	0.000%	500	+405.063%
2016-12-23	39.5000	39.5000	39.5000	39.5000	0.000%	100	+405.063%
2016-11-28	39.5000	39.5000	39.5000	39.5000	+3.783%	350	+405.063%
2016-08-31	38.0600	38.0600	38.0600	38.0600	+0.158%	100	+424.172%
2016-06-21	38.0000	38.0000	38.0000	38.0000	0.000%	306	+425.000%
2016-06-06	38.0000	38.0000	38.0000	38.0000	-1.299%	833	+425.000%
2016-06-01	38.2400	38.5000	38.2400	38.5000	+1.316%	260	+418.182%
2016-05-31	38.5000	38.5000	38.0000	38.0000	0.000%	300	+425.000%
2016-05-27	38.0000	38.0000	38.0000	38.0000	+8.540%	300	+425.000%
2016-04-22	35.0100	35.0100	35.0100	35.0100	+2.729%	100	+469.837%
2016-03-16	34.5000	34.5000	34.0800	34.0800	-2.629%	200	+485.387%
2016-03-15	35.7000	35.7000	35.0000	35.0000	-1.685%	200	+470.000%
2016-02-23	36.1500	36.1500	35.6000	35.6000	-3.523%	300	+460.393%
2016-02-17	36.9100	36.9100	36.9000	36.9000	-3.277%	2,000	+440.650%
2016-02-02	38.1500	38.1500	38.1500	38.1500	-0.651%	100	+422.936%
2016-01-20	38.4000	38.4000	38.4000	38.4000	-0.390%	100	+419.531%
2016-01-19	38.5500	38.5505	38.5500	38.5505	-1.405%	212	+417.503%
2016-01-05	39.1000	39.1000	39.1000	39.1000	0.000%	100	+410.230%
2015-11-02	39.1000	39.1000	39.1000	39.1000	+0.644%	238	+410.230%
2015-10-21	38.8500	38.8500	38.8500	38.8500	0.000%	150	+413.514%
2015-09-14	38.8500	38.8500	38.8500	38.8500	-1.145%	148	+413.514%
2015-08-20	39.3000	39.3000	39.3000	39.3000	+1.158%	100	+407.634%
2015-08-07	38.8500	38.8500	38.8500	38.8500	-1.646%	167	+413.514%
2015-05-27	38.8500	39.5000	38.8500	39.5000	-0.253%	814	+405.063%
2015-04-13	39.6000	39.6000	39.6000	39.6000	0.000%	100	+403.788%
2015-02-11	39.6000	39.6000	39.6000	39.6000	-0.126%	100	+403.788%
2015-02-10	39.6500	39.6500	39.6500	39.6500	0.000%	100	+403.153%
2014-12-05	39.6500	39.6500	39.6500	39.6500	-5.595%	100	+403.153%
2014-09-19	42.0000	42.0000	42.0000	42.0000	+4.348%	101	+375.000%
2014-08-14	40.2500	40.2500	40.2500	40.2500	+0.625%	380	+395.652%
2014-03-13	40.0000	40.0000	40.0000	40.0000	0.000%	300	+398.750%
2014-03-04	40.0000	40.0000	40.0000	40.0000	+17.647%	100	+398.750%
2014-01-30	34.0000	34.0000	34.0000	34.0000	-2.857%	100	+486.765%
2014-01-27	35.0000	35.0000	35.0000	35.0000	+6.061%	200	+470.000%
2013-10-07	33.0000	33.0000	33.0000	33.0000	+9.635%	100	+504.545%
2013-10-02	30.1000	30.1000	30.1000	30.1000	0.000%	154	+562.791%
2013-09-30	30.1000	30.1000	30.1000	30.1000	-4.140%	308	+562.791%
2013-09-27	30.0000	31.4000	30.0000	31.4000	+4.667%	390	+535.350%
2013-09-26	30.0000	30.0000	30.0000	30.0000	+11.111%	200	+565.000%
2013-08-13	26.5000	27.0000	26.5000	27.0000	+1.086%	300	+638.889%
2013-07-29	26.7100	26.7100	26.7100	26.7100	+12.463%	308	+646.911%
2013-05-14	23.7500	23.7500	23.7500	23.7500	-5.000%	151	+740.000%
2013-04-25	25.0000	25.0000	25.0000	25.0000	+0.402%	297	+698.000%
2013-04-18	24.9000	24.9000	24.9000	24.9000	-0.400%	100	+701.205%
2013-04-12	25.0000	25.0000	25.0000	25.0000	0.000%	100	+698.000%
2013-04-11	25.0000	25.0000	25.0000	25.0000	0.000%	100	+698.000%
2013-04-09	25.0000	25.0000	25.0000	25.0000	0.000%	100	+698.000%
2013-04-08	25.0000	25.0000	25.0000	25.0000	+4.167%	201	+698.000%
2013-04-05	24.0000	24.0000	24.0000	24.0000	-4.000%	200	+731.250%
2013-04-01	25.0000	25.0000	25.0000	25.0000	0.000%	100	+698.000%
2013-03-11	25.0000	25.0000	25.0000	25.0000	+19.048%	400	+698.000%
2013-01-04	22.0000	22.0000	21.0000	21.0000	-10.904%	259	+850.000%
2012-12-27	23.0000	23.5700	23.0000	23.5700	+2.478%	250	+746.415%
2012-12-26	22.9900	23.0000	22.9900	23.0000	-3.564%	250	+767.391%
2012-11-21	23.8500	23.8500	23.8500	23.8500	+10.827%	199	+736.478%
2012-11-09	21.5200	21.5200	21.5200	21.5200	-3.757%	400	+827.045%
2012-08-21	22.3600	22.3600	22.3600	22.3600	+0.269%	100	+792.218%
2012-07-26	22.3000	22.3000	22.3000	22.3000	-7.083%	200	+794.619%
2012-05-23	25.1000	25.1000	24.0000	24.0000	-0.415%	500	+731.250%
2012-02-17	24.1000	24.1000	24.1000	24.1000	-7.308%	100	+727.801%
2012-01-09	24.0000	26.0000	24.0000	26.0000	0.000%	600	+667.308%
2011-12-23	26.0000	26.0000	26.0000	26.0000	+4.000%	400	+667.308%
2011-04-13	25.0000	25.0000	25.0000	25.0000	0.000%	1,263	+698.000%
2011-04-12	20.0000	28.0000	20.0000	25.0000	+108.333%	1,000	+698.000%
2010-03-17	14.5000	14.5000	12.0000	12.0000	-17.241%	800	+1,562.500%
2010-03-16	14.5000	14.5000	14.5000	14.5000	0.000%	200	+1,275.862%
2009-11-24	14.5000	14.5000	14.5000	14.5000	-9.375%	800	+1,275.862%
2009-09-18	15.0000	16.0000	15.0000	16.0000	+6.667%	1,400	+1,146.875%
2009-07-23	15.0000	15.0000	15.0000	15.0000	-1.639%	200	+1,230.000%
2009-07-10	15.2500	15.2500	15.2500	15.2500	-15.278%	600	+1,208.197%
2009-03-19	18.0000	18.0000	18.0000	18.0000	-5.263%	200	+1,008.333%
2009-02-18	19.0000	19.0000	19.0000	19.0000	-33.333%	813	+950.000%
2008-10-29	28.5000	28.5000	28.5000	28.5000	-3.390%	698	+600.000%
2008-10-15	29.5000	29.5000	29.5000	29.5000	-16.901%	1,425	+576.271%
2008-10-01	36.0000	36.0000	35.5000	35.5000	-1.389%	200	+461.972%
2008-07-31	36.0000	36.0000	36.0000	36.0000	-2.703%	400	+454.167%
2008-05-08	37.2500	37.2500	37.0000	37.0000	-4.516%	500	+439.189%
2008-05-05	38.7500	39.5000	38.0000	38.7500	-3.125%	800	+414.839%
2008-04-11	39.0000	40.0000	39.0000	40.0000	+11.111%	425	+398.750%
2008-01-08	38.5000	38.5000	35.7500	36.0000	-10.000%	2,200	+454.167%
2007-12-10	40.0000	40.0000	40.0000	40.0000	+8.108%	200	+398.750%
2007-09-25	37.0000	37.0000	37.0000	37.0000	+4.816%	1,000	+439.189%
2007-09-21	35.3000	35.3000	35.3000	35.3000	+0.828%	1,000	+465.156%
2007-08-29	35.0100	35.0100	35.0100	35.0100	-1.241%	300	+469.837%
2007-08-10	35.4500	35.4500	35.4500	35.4500	0.000%	127	+462.764%

.dark-mode .hF9P6Z{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hF9P6Z{ color: #333333; background-color: white; border: 2px solid #333333; }BOZZDBozzutos Inc Common Stockstock OTC

BOZZD
Bozzutos Inc Common Stock
stock OTC