Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Boss Energy Ltd (OP: BQSSF )

3.100 +0.078 (+2.58%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2021 0.1815 0.1877 0.1700 0.1810 1,424,842 -0.00(-2.16%)
Sep 29, 2021 0.1975 0.1975 0.1850 0.1850 596,434 -0.01(-3.65%)
Sep 28, 2021 0.2160 0.2160 0.1850 0.1920 681,538 -0.01(-5.42%)
Sep 27, 2021 0.1965 0.2200 0.1960 0.2030 730,732 +0.00(+1.05%)
Sep 24, 2021 0.2190 0.2190 0.1962 0.2009 562,105 -0.00(-2.33%)
Sep 23, 2021 0.2300 0.2300 0.2020 0.2057 597,988 -0.02(-8.98%)
Sep 22, 2021 0.2309 0.2309 0.2100 0.2260 670,784 +0.01(+5.61%)
Sep 21, 2021 0.2211 0.2211 0.2105 0.2140 1,999,554 +0.01(+6.47%)
Sep 20, 2021 0.2110 0.2268 0.2000 0.2010 2,859,042 -0.03(-11.38%)
Sep 17, 2021 0.2490 0.2495 0.2210 0.2268 3,297,003 -0.02(-8.92%)
Sep 16, 2021 0.2640 0.2640 0.2100 0.2490 1,224,710 +0.01(+4.62%)
Sep 15, 2021 0.2340 0.2380 0.2210 0.2380 2,084,851 +0.02(+10.13%)
Sep 14, 2021 0.2220 0.2240 0.2012 0.2161 4,300,498 -0.02(-9.96%)
Sep 13, 2021 0.2600 0.2600 0.2310 0.2400 4,726,061 +0.03(+16.50%)
Sep 10, 2021 0.1850 0.2300 0.1710 0.2060 2,219,541 +0.04(+22.99%)
Sep 09, 2021 0.1650 0.1800 0.1650 0.1675 1,244,773 +0.00(+1.52%)
Sep 08, 2021 0.1790 0.1790 0.1650 0.1650 1,865,146 -0.01(-6.78%)
Sep 07, 2021 0.1830 0.1840 0.1700 0.1770 1,740,337 +0.02(+9.60%)
Sep 03, 2021 0.1481 0.1810 0.1481 0.1615 1,861,723 +0.01(+6.25%)
Sep 02, 2021 0.1370 0.1560 0.1370 0.1520 1,297,994 +0.02(+17.37%)
Sep 01, 2021 0.1340 0.1340 0.1290 0.1295 769,765 +0.00(+0.39%)
Aug 31, 2021 0.1300 0.1300 0.1220 0.1290 455,891 +0.01(+5.31%)
Aug 30, 2021 0.1180 0.1300 0.1180 0.1225 336,598 +0.00(+0.82%)
Aug 27, 2021 0.1230 0.1270 0.1175 0.1215 435,736 +0.00(+0.41%)
Aug 26, 2021 0.1200 0.1260 0.1200 0.1210 297,325 -0.00(-0.74%)
Aug 25, 2021 0.1260 0.1260 0.1195 0.1219 259,583 +0.00(+1.58%)
Aug 24, 2021 0.1200 0.1275 0.1190 0.1200 638,177 -0.00(-3.23%)
Aug 23, 2021 0.1110 0.1349 0.1060 0.1240 804,934 +0.02(+18.10%)
Aug 20, 2021 0.1100 0.1190 0.1050 0.1050 1,234,496 -0.01(-6.58%)
Aug 19, 2021 0.1190 0.1190 0.1075 0.1124 318,091 -0.00(-1.40%)
Aug 18, 2021 0.1125 0.1140 0.1101 0.1140 641,963 +0.00(+1.51%)
Aug 17, 2021 0.1140 0.1165 0.1090 0.1123 571,784 -0.01(-6.42%)
Aug 16, 2021 0.1200 0.1240 0.1160 0.1200 449,239 +0.00(+1.69%)
Aug 13, 2021 0.1249 0.1250 0.1170 0.1180 139,990 -0.01(-5.60%)
Aug 12, 2021 0.1200 0.1270 0.1171 0.1250 367,946 -0.00(-1.57%)
Aug 11, 2021 0.1225 0.1270 0.1200 0.1270 148,819 +0.01(+5.13%)
Aug 10, 2021 0.1270 0.1270 0.1178 0.1208 90,861 +0.00(+0.75%)
Aug 09, 2021 0.1180 0.1200 0.1140 0.1199 862,068 -0.00(-0.08%)
Aug 06, 2021 0.1270 0.1300 0.1200 0.1200 211,426 -0.01(-5.51%)
Aug 05, 2021 0.1220 0.1298 0.1220 0.1270 235,728 +0.00(+0.63%)
Aug 04, 2021 0.1200 0.1290 0.1160 0.1262 672,614 +0.00(+0.16%)
Aug 03, 2021 0.1300 0.1300 0.1200 0.1260 485,317 -0.00(-1.56%)
Aug 02, 2021 0.1300 0.1300 0.1260 0.1280 76,770 +0.00(+1.59%)
Jul 30, 2021 0.1275 0.1305 0.1230 0.1260 500,711 +0.00(+0.80%)
Jul 29, 2021 0.1250 0.1334 0.1200 0.1250 336,342 +0.01(+4.17%)
Jul 28, 2021 0.1200 0.1229 0.1150 0.1200 246,044 +0.00(+2.56%)
Jul 27, 2021 0.1200 0.1200 0.1150 0.1170 99,316 +0.00(+1.74%)
Jul 26, 2021 0.1150 0.1230 0.1110 0.1150 1,161,985 -0.00(-0.61%)
Jul 23, 2021 0.1143 0.1189 0.1122 0.1157 477,045 -0.00(-1.95%)
Jul 22, 2021 0.1260 0.1260 0.1139 0.1180 458,331 -0.00(-3.28%)
Jul 21, 2021 0.1200 0.1239 0.1140 0.1220 707,353 +0.01(+8.44%)
Jul 20, 2021 0.1100 0.1170 0.1070 0.1125 564,275 +0.00(+2.27%)
Jul 19, 2021 0.1157 0.1210 0.1080 0.1100 2,026,744 -0.01(-4.35%)
Jul 16, 2021 0.1175 0.1180 0.1140 0.1150 1,368,729 -0.00(-0.26%)
Jul 15, 2021 0.1153 0.1180 0.1140 0.1153 1,221,573 +0.00(+1.77%)
Jul 14, 2021 0.1160 0.1230 0.1100 0.1133 1,042,239 -0.01(-5.19%)
Jul 13, 2021 0.1192 0.1240 0.1140 0.1195 385,054 +0.00(+0.25%)
Jul 12, 2021 0.1240 0.1278 0.1150 0.1192 918,446 -0.01(-4.64%)
Jul 09, 2021 0.1200 0.1275 0.1120 0.1250 759,330 +0.00(+1.63%)
Jul 08, 2021 0.1265 0.1335 0.1150 0.1230 1,851,327 -0.01(-3.91%)
Jul 07, 2021 0.1351 0.1351 0.1230 0.1280 1,013,588 +0.00(+0.00%)
Jul 06, 2021 0.1395 0.1400 0.1259 0.1280 968,446 +0.00(+0.00%)
Jul 02, 2021 0.1312 0.1400 0.1280 0.1280 437,881 -0.00(-1.54%)
Jul 01, 2021 0.1400 0.1415 0.1300 0.1300 631,811 +0.00(+0.00%)
Jun 30, 2021 0.1359 0.1470 0.1290 0.1300 978,350 +0.00(+3.34%)
Jun 29, 2021 0.1300 0.1300 0.1200 0.1258 1,822,213 -0.00(-1.26%)
Jun 28, 2021 0.1360 0.1360 0.1213 0.1274 1,872,727 +0.00(+0.31%)
Jun 25, 2021 0.1320 0.1350 0.1250 0.1270 1,411,119 -0.00(-2.31%)
Jun 24, 2021 0.1250 0.1340 0.1200 0.1300 1,465,051 +0.00(+0.08%)
Jun 23, 2021 0.1400 0.1400 0.1203 0.1299 3,463,098 -0.00(-0.08%)
Jun 22, 2021 0.1300 0.1399 0.1250 0.1300 2,034,376 +0.00(+0.00%)
Jun 21, 2021 0.1350 0.1580 0.1260 0.1300 1,434,555 -0.00(-3.49%)
Jun 18, 2021 0.1300 0.1400 0.1200 0.1347 1,819,495 -0.01(-3.79%)
Jun 17, 2021 0.1375 0.1475 0.1250 0.1400 2,845,891 -0.00(-1.75%)
Jun 16, 2021 0.1450 0.1450 0.1400 0.1425 1,109,323 -0.00(-0.42%)
Jun 15, 2021 0.1590 0.1590 0.1411 0.1431 950,540 +0.00(+0.07%)
Jun 14, 2021 0.1550 0.1600 0.1430 0.1430 2,018,636 -0.01(-4.67%)
Jun 11, 2021 0.1580 0.1580 0.1460 0.1500 1,689,546 -0.01(-4.46%)
Jun 10, 2021 0.1475 0.1590 0.1450 0.1570 1,513,168 +0.01(+10.10%)
Jun 09, 2021 0.1620 0.1620 0.1425 0.1426 2,497,044 -0.01(-4.93%)
Jun 08, 2021 0.1600 0.1670 0.1500 0.1500 3,477,800 -0.00(-1.96%)
Jun 07, 2021 0.1720 0.1720 0.1390 0.1530 7,270,853 +0.01(+10.07%)
Jun 04, 2021 0.1460 0.1600 0.1360 0.1390 3,941,284 -0.01(-4.14%)
Jun 03, 2021 0.1500 0.2000 0.1425 0.1450 4,332,866 -0.01(-3.97%)
Jun 02, 2021 0.1840 0.1840 0.1490 0.1510 5,928,765 +0.01(+9.42%)
Jun 01, 2021 0.1540 0.1540 0.1300 0.1380 1,895,334 +0.00(+1.40%)
May 28, 2021 0.1580 0.1590 0.1340 0.1361 230,644 -0.00(-2.79%)
May 27, 2021 0.1599 0.1599 0.1340 0.1400 1,747,853 +0.01(+4.48%)
May 26, 2021 0.1400 0.1680 0.1340 0.1340 334,071 +0.00(+0.00%)
May 25, 2021 0.1350 0.1500 0.1340 0.1340 295,000 -0.00(-0.74%)
May 24, 2021 0.1210 0.1700 0.1210 0.1350 495,013 -0.01(-3.57%)
May 21, 2021 0.1840 0.1840 0.1380 0.1400 790,202 -0.00(-2.78%)
May 20, 2021 0.1460 0.1540 0.1400 0.1440 891,997 -0.00(-2.70%)
May 19, 2021 0.1667 0.1840 0.1390 0.1480 601,445 +0.00(+0.00%)
May 18, 2021 0.1500 0.1649 0.1450 0.1480 607,969 +0.00(+1.37%)
May 17, 2021 0.1454 0.1480 0.1375 0.1460 501,347 +0.00(+0.41%)
May 14, 2021 0.1360 0.1600 0.1338 0.1454 615,784 +0.01(+5.75%)
May 13, 2021 0.1450 0.1450 0.1270 0.1375 910,962 -0.00(-3.17%)
May 12, 2021 0.1420 0.1480 0.1350 0.1420 1,063,210 -0.01(-4.05%)
May 11, 2021 0.2000 0.2000 0.1400 0.1480 1,295,346 -0.01(-4.52%)
May 10, 2021 0.1700 0.1700 0.1500 0.1550 596,891 -0.01(-5.49%)
May 07, 2021 0.1595 0.1740 0.1490 0.1640 1,290,681 +0.00(+2.82%)
May 06, 2021 0.1725 0.1750 0.1500 0.1595 728,973 +0.01(+9.62%)
May 05, 2021 0.1560 0.1560 0.1450 0.1455 1,650,259 -0.01(-3.64%)
May 04, 2021 0.1351 0.1600 0.1350 0.1510 1,417,191 +0.02(+18.90%)
May 03, 2021 0.1300 0.1300 0.1240 0.1270 1,426,242 +0.01(+4.10%)
Apr 30, 2021 0.1300 0.1300 0.1190 0.1220 880,800 +0.00(+2.52%)
Apr 29, 2021 0.1300 0.1300 0.1175 0.1190 588,260 +0.01(+8.18%)
Apr 28, 2021 0.1100 0.1140 0.1080 0.1100 1,140,935 +0.00(+0.64%)
Apr 27, 2021 0.1120 0.1120 0.1081 0.1093 298,791 -0.00(-2.41%)
Apr 26, 2021 0.1100 0.1475 0.1080 0.1120 813,801 +0.01(+4.67%)
Apr 23, 2021 0.1100 0.1100 0.1055 0.1070 311,500 -0.00(-1.83%)
Apr 22, 2021 0.1599 0.1599 0.1060 0.1090 475,612 +0.00(+0.00%)
Apr 21, 2021 0.1400 0.1400 0.1070 0.1090 1,050,130 -0.00(-2.68%)
Apr 20, 2021 0.1100 0.1140 0.1060 0.1120 3,204,092 +0.00(+0.00%)
Apr 19, 2021 0.1400 0.1400 0.1120 0.1120 1,955,959 -0.00(-3.45%)
Apr 16, 2021 0.1200 0.1200 0.1140 0.1160 1,313,000 -0.01(-6.45%)
Apr 15, 2021 0.1430 0.1430 0.1145 0.1240 193,481 +0.01(+7.83%)
Apr 14, 2021 0.1550 0.1550 0.1145 0.1150 576,948 +0.00(+0.00%)
Apr 13, 2021 0.1190 0.1240 0.1139 0.1150 1,919,098 -0.00(-2.54%)
Apr 12, 2021 0.1250 0.1330 0.1164 0.1180 3,551,456 -0.01(-9.23%)
Apr 09, 2021 0.1350 0.1400 0.1265 0.1300 399,500 -0.00(-2.99%)
Apr 08, 2021 0.1300 0.1380 0.1230 0.1340 749,913 +0.00(+3.08%)
Apr 07, 2021 0.1330 0.1400 0.1300 0.1300 430,893 -0.00(-2.99%)
Apr 06, 2021 0.1400 0.1400 0.1210 0.1340 789,419 +0.01(+7.20%)
Apr 05, 2021 0.1430 0.1430 0.1170 0.1250 1,234,429 +0.00(+2.46%)
Apr 01, 2021 0.1150 0.1300 0.1130 0.1220 1,191,700 +0.01(+5.17%)
Mar 31, 2021 0.1600 0.1600 0.1100 0.1160 2,286,106 +0.00(+1.75%)
Mar 30, 2021 0.1180 0.1180 0.1120 0.1140 1,025,838 -0.00(-3.80%)
Mar 29, 2021 0.1350 0.1350 0.1150 0.1185 1,864,381 -0.01(-4.44%)
Mar 26, 2021 0.1495 0.1495 0.1200 0.1240 607,700 +0.01(+7.83%)
Mar 25, 2021 0.1260 0.1350 0.1150 0.1150 831,272 -0.01(-10.85%)
Mar 24, 2021 0.1300 0.1394 0.1270 0.1290 313,831 -0.01(-7.46%)
Mar 23, 2021 0.1300 0.1400 0.1290 0.1394 253,700 +0.01(+7.23%)
Mar 22, 2021 0.1365 0.1430 0.1300 0.1300 343,817 +0.00(+0.00%)
Mar 19, 2021 0.1330 0.1430 0.1300 0.1300 329,800 -0.00(-2.26%)
Mar 18, 2021 0.1400 0.1420 0.1250 0.1330 462,495 +0.01(+3.91%)
Mar 17, 2021 0.1420 0.1420 0.1200 0.1280 1,234,886 -0.00(-1.54%)
Mar 16, 2021 0.1600 0.1600 0.1250 0.1300 778,082 +0.01(+5.69%)
Mar 15, 2021 0.1440 0.1440 0.1200 0.1230 4,344,680 -0.01(-5.38%)
Mar 12, 2021 0.1350 0.1350 0.1200 0.1300 698,900 +0.01(+10.17%)
Mar 11, 2021 0.1200 0.1370 0.1150 0.1180 383,712 +0.01(+9.26%)
Mar 10, 2021 0.1160 0.1320 0.1080 0.1080 400,812 -0.01(-6.90%)
Mar 09, 2021 0.1150 0.1320 0.1066 0.1160 1,325,037 +0.00(+0.87%)
Mar 08, 2021 0.1300 0.1300 0.1106 0.1150 631,314 -0.01(-8.00%)
Mar 05, 2021 0.1070 0.1420 0.1070 0.1250 521,500 +0.01(+13.64%)
Mar 04, 2021 0.1200 0.1499 0.1100 0.1100 1,038,083 -0.01(-10.57%)
Mar 03, 2021 0.1300 0.1600 0.1230 0.1230 431,299 -0.01(-5.38%)
Mar 02, 2021 0.1000 0.1390 0.1000 0.1300 755,219 +0.00(+3.17%)
Mar 01, 2021 0.1330 0.1470 0.1250 0.1260 906,243 -0.02(-13.10%)
Feb 26, 2021 0.1250 0.1600 0.1250 0.1450 1,114,700 +0.00(+0.00%)
Feb 25, 2021 0.1400 0.1600 0.1250 0.1450 1,032,238 +0.01(+11.54%)
Feb 24, 2021 0.1400 0.1600 0.1200 0.1300 1,013,329 +0.00(+0.08%)
Feb 23, 2021 0.1300 0.1500 0.1200 0.1299 1,472,795 -0.01(-7.21%)
Feb 22, 2021 0.1300 0.1800 0.1250 0.1400 1,427,918 +0.00(+0.00%)
Feb 19, 2021 0.1550 0.1590 0.1120 0.1400 2,337,600 +0.02(+14.75%)
Feb 18, 2021 0.1600 0.1600 0.1100 0.1220 583,664 -0.00(-2.40%)
Feb 17, 2021 0.1500 0.1714 0.1096 0.1250 601,053 +0.01(+4.17%)
Feb 16, 2021 0.1100 0.1400 0.1000 0.1200 726,366 +0.01(+9.09%)
Feb 12, 2021 0.1100 0.1200 0.1100 0.1100 172,300 +0.01(+4.76%)
Feb 11, 2021 0.1000 0.1050 0.0975 0.1050 125,500 -0.01(-4.55%)
Feb 10, 2021 0.1000 0.1100 0.0920 0.1100 195,670 +0.00(+0.00%)
Feb 09, 2021 0.1050 0.1100 0.0950 0.1100 239,380 +0.01(+10.00%)
Feb 08, 2021 0.1000 0.1100 0.1000 0.1000 269,419 +0.01(+11.11%)
Feb 05, 2021 0.1000 0.1000 0.0900 0.0900 132,400 -0.02(-18.18%)
Feb 04, 2021 0.1100 0.1150 0.0900 0.1100 472,214 +0.00(+0.00%)
Feb 03, 2021 0.0900 0.1500 0.0800 0.1100 347,918 +0.03(+37.50%)
Feb 02, 2021 0.0800 0.0950 0.0800 0.0800 130,700 +0.00(+0.00%)
Feb 01, 2021 0.0800 0.1000 0.0800 0.0800 377,630 -0.01(-10.11%)
Jan 29, 2021 0.0850 0.1040 0.0770 0.0890 171,300 +0.00(+4.71%)
Jan 28, 2021 0.1000 0.1000 0.0700 0.0850 48,599 -0.00(-5.56%)
Jan 27, 2021 0.1010 0.1010 0.0800 0.0900 58,666 +0.01(+12.50%)
Jan 26, 2021 0.0900 0.0900 0.0800 0.0800 127,000 -0.01(-11.11%)
Jan 25, 2021 0.1000 0.1000 0.0900 0.0900 23,500 +0.01(+11.80%)
Jan 22, 2021 0.0850 0.1000 0.0805 0.0805 158,000 -0.01(-10.56%)
Jan 21, 2021 0.1100 0.1100 0.0900 0.0900 109,000 -0.01(-10.00%)
Jan 20, 2021 0.0880 0.1000 0.0860 0.1000 118,000 -0.02(-16.67%)
Jan 19, 2021 0.1000 0.1200 0.0900 0.1200 157,890 +0.02(+20.00%)
Jan 15, 2021 0.0950 0.1100 0.0900 0.1000 532,000 +0.00(+0.00%)
Jan 14, 2021 0.0950 0.1000 0.0950 0.1000 108,594 +0.01(+11.11%)
Jan 13, 2021 0.0950 0.0950 0.0890 0.0900 41,011 +0.00(+0.00%)
Jan 12, 2021 0.0880 0.0925 0.0880 0.0900 8,720 -0.01(-5.26%)
Jan 11, 2021 0.1000 0.1000 0.0900 0.0950 202,000 +0.00(+0.00%)
Jan 08, 2021 0.0950 0.1000 0.0950 0.0950 27,900 +0.01(+5.56%)
Jan 07, 2021 0.1000 0.1000 0.0900 0.0900 31,200 -0.01(-10.00%)
Jan 06, 2021 0.0800 0.1150 0.0800 0.1000 67,400 +0.00(+0.00%)
Jan 05, 2021 0.0900 0.1000 0.0900 0.1000 42,000 +0.03(+42.86%)
Jan 04, 2021 0.0857 0.0880 0.0700 0.0700 264,450 -0.02(-22.22%)
Dec 31, 2020 0.0900 0.0900 0.0900 76,583 +0.01(+16.88%)
Dec 30, 2020 0.0770 0.0770 0.0550 0.0770 76,583 +0.00(+0.00%)
Dec 29, 2020 0.0770 0.0770 0.0770 0.0770 131,935 +0.00(+0.00%)
Dec 28, 2020 0.0690 0.0800 0.0690 0.0770 404,500 +0.01(+11.59%)
Dec 24, 2020 0.0700 0.0700 0.0690 0.0690 223,500 +0.00(+0.00%)
Dec 23, 2020 0.0800 0.0800 0.0690 0.0690 35,900 -0.00(-1.43%)
Dec 22, 2020 0.0800 0.1000 0.0700 0.0700 18,830 -0.00(-6.67%)
Dec 21, 2020 0.0750 0.0750 0.0750 0.0750 5,000 -0.00(-5.06%)
Dec 18, 2020 0.0790 0.0790 0.0790 0.0790 20,200 +0.00(+1.28%)
Dec 17, 2020 0.0780 0.0780 0.0780 0.0780 20,000 +0.00(+0.00%)
Dec 16, 2020 0.0950 0.0950 0.0600 0.0780 238,205 -0.01(-8.24%)
Dec 14, 2020 0.0850 0.0850 0.0850 0 +0.01(+21.43%)
Dec 10, 2020 0.0700 0.0700 0.0700 0 +0.01(+13.45%)
Dec 08, 2020 0.0617 0.0617 0.0617 0 +0.00(+7.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.