Biomass Secure Power Inc. (BMSPF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 11:23AM EDT
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | - |
| 07 May 2024 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | - |
| 06 May 2024 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | - |
| 03 May 2024 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 190 |
| 02 May 2024 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | - |
| 01 May 2024 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | - |
| 30 Apr 2024 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 9,350 |
| 29 Apr 2024 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | - |
| 26 Apr 2024 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 8,000 |
| 25 Apr 2024 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | - |
| 24 Apr 2024 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | - |
| 23 Apr 2024 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | - |
| 22 Apr 2024 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | - |
| 19 Apr 2024 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | - |
| 18 Apr 2024 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | - |
| 17 Apr 2024 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | - |
| 16 Apr 2024 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | - |
| 15 Apr 2024 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | - |
| 12 Apr 2024 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | - |
| 11 Apr 2024 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | - |
| 10 Apr 2024 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | - |
| 09 Apr 2024 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | - |
| 08 Apr 2024 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | - |
| 05 Apr 2024 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | - |
| 04 Apr 2024 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 260 |
| 03 Apr 2024 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | - |
| 02 Apr 2024 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | - |
| 01 Apr 2024 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | - |
| 28 Mar 2024 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | - |
| 27 Mar 2024 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | - |
| 26 Mar 2024 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | - |
| 25 Mar 2024 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | - |
| 22 Mar 2024 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | - |
| 21 Mar 2024 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 440 |
| 20 Mar 2024 | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 2,000 |
| 19 Mar 2024 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | - |
| 18 Mar 2024 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | - |
| 15 Mar 2024 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | - |
| 14 Mar 2024 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | - |
| 13 Mar 2024 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | - |
| 12 Mar 2024 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | - |
| 11 Mar 2024 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | - |
| 08 Mar 2024 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | - |
| 07 Mar 2024 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | - |
| 06 Mar 2024 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | - |
| 05 Mar 2024 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | - |
| 04 Mar 2024 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | - |
| 01 Mar 2024 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 1,500 |
| 29 Feb 2024 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | - |
| 28 Feb 2024 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 6,200 |
| 27 Feb 2024 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | - |
| 26 Feb 2024 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | - |
| 23 Feb 2024 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | - |
| 22 Feb 2024 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | - |
| 21 Feb 2024 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 10,000 |
| 20 Feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 16 Feb 2024 | 0.0007 | 0.0050 | 0.0007 | 0.0050 | 0.0050 | 3,100 |
| 15 Feb 2024 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | - |
| 14 Feb 2024 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 8,300 |
| 13 Feb 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
| 12 Feb 2024 | 0.0006 | 0.0050 | 0.0006 | 0.0030 | 0.0030 | 355,968 |
| 09 Feb 2024 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | - |
| 08 Feb 2024 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | - |
| 07 Feb 2024 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | - |
| 06 Feb 2024 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | - |
| 05 Feb 2024 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | - |
| 02 Feb 2024 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 46,065 |
| 01 Feb 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 20,000 |
| 31 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 30 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 29 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 26 Jan 2024 | 0.0030 | 0.0050 | 0.0030 | 0.0050 | 0.0050 | 86,000 |
| 25 Jan 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
| 24 Jan 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
| 23 Jan 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
| 22 Jan 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 12,145 |
| 19 Jan 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 18 Jan 2024 | 0.0006 | 0.0040 | 0.0006 | 0.0040 | 0.0040 | 4,500 |
| 17 Jan 2024 | 0.0030 | 0.0050 | 0.0030 | 0.0050 | 0.0050 | 76,210 |
| 16 Jan 2024 | 0.0050 | 0.0050 | 0.0030 | 0.0030 | 0.0030 | 19,582 |
| 12 Jan 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 11 Jan 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 10 Jan 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 09 Jan 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 08 Jan 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 240 |
| 05 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 04 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 03 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 5,799 |
| 02 Jan 2024 | 0.0040 | 0.0040 | 0.0008 | 0.0008 | 0.0008 | 25,900 |
| 29 Dec 2023 | 0.0012 | 0.0012 | 0.0004 | 0.0004 | 0.0004 | 649,000 |
| 28 Dec 2023 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 250 |
| 27 Dec 2023 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | - |
| 26 Dec 2023 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | - |
| 22 Dec 2023 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | - |
| 21 Dec 2023 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | - |
| 20 Dec 2023 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | - |
| 19 Dec 2023 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 100 |
| 18 Dec 2023 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 2,660 |
| 15 Dec 2023 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 200 |
| 14 Dec 2023 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.