Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Boss Energy Ltd (OP: BQSSF )

2.910 +0.010 (+0.34%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 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 (%)
Jan 31, 2024 3.600 3.740 3.590 3.590 47,813 -0.10(-2.71%)
Jan 30, 2024 3.640 3.700 3.610 3.690 163,609 +0.13(+3.58%)
Jan 29, 2024 3.640 3.690 3.460 3.562 140,325 -0.13(-3.46%)
Jan 26, 2024 3.750 3.750 3.640 3.690 25,038 +0.16(+4.53%)
Jan 25, 2024 3.600 3.630 3.530 3.530 43,984 -0.07(-1.94%)
Jan 24, 2024 3.500 3.680 3.500 3.600 35,916 +0.03(+0.84%)
Jan 23, 2024 3.550 3.590 3.490 3.570 49,566 +0.10(+3.03%)
Jan 22, 2024 3.700 3.700 3.430 3.465 34,135 -0.14(-3.75%)
Jan 19, 2024 3.660 3.700 3.500 3.600 23,513 -0.10(-2.70%)
Jan 18, 2024 3.750 3.750 3.645 3.700 55,586 +0.10(+2.78%)
Jan 17, 2024 3.560 3.670 3.530 3.600 36,933 -0.05(-1.37%)
Jan 16, 2024 3.720 3.770 3.600 3.650 225,668 +0.12(+3.40%)
Jan 12, 2024 3.280 3.530 3.280 3.530 49,364 +0.23(+6.97%)
Jan 11, 2024 3.305 3.310 3.200 3.300 70,830 -0.01(-0.30%)
Jan 10, 2024 3.300 3.380 3.180 3.310 152,482 +0.11(+3.44%)
Jan 09, 2024 3.095 3.220 3.000 3.200 185,101 +0.15(+4.92%)
Jan 08, 2024 2.870 3.070 2.870 3.050 78,678 +0.25(+8.93%)
Jan 05, 2024 2.800 2.875 2.800 2.800 5,842 +0.00(+0.00%)
Jan 04, 2024 2.750 2.870 2.750 2.800 9,136 +0.00(+0.00%)
Jan 03, 2024 2.825 2.840 2.800 2.800 16,367 -0.01(-0.36%)
Jan 02, 2024 2.950 2.950 2.810 2.810 13,884 +0.05(+1.81%)
Dec 29, 2023 2.590 2.870 2.590 2.760 21,400 -0.02(-0.72%)
Dec 28, 2023 2.840 2.875 2.770 2.780 19,912 -0.13(-4.47%)
Dec 27, 2023 2.940 2.950 2.840 2.910 44,176 -0.04(-1.36%)
Dec 26, 2023 2.930 2.950 2.910 2.950 39,240 +0.12(+4.24%)
Dec 22, 2023 2.840 2.960 2.810 2.830 88,740 +0.02(+0.71%)
Dec 21, 2023 2.780 2.840 2.750 2.810 34,221 -0.03(-1.06%)
Dec 20, 2023 2.840 2.840 2.750 2.840 25,788 +0.06(+2.34%)
Dec 19, 2023 2.760 2.800 2.710 2.775 33,193 -0.02(-0.80%)
Dec 18, 2023 2.700 2.840 2.610 2.797 46,106 +0.12(+4.38%)
Dec 15, 2023 2.740 2.850 2.520 2.680 66,560 +0.04(+1.52%)
Dec 14, 2023 2.600 2.750 2.600 2.640 44,428 +0.10(+3.94%)
Dec 13, 2023 2.520 2.600 2.520 2.540 7,150 +0.04(+1.60%)
Dec 12, 2023 2.500 2.555 2.500 2.500 18,435 -0.06(-2.53%)
Dec 11, 2023 2.600 2.600 2.565 2.565 5,890 -0.04(-1.35%)
Dec 08, 2023 2.420 2.750 2.420 2.600 48,202 -0.07(-2.62%)
Dec 05, 2023 2.670 0 -0.15(-5.32%)
Dec 04, 2023 2.854 2.950 2.785 2.820 47,957 -0.03(-0.88%)
Dec 01, 2023 2.890 2.890 2.790 2.845 45,681 +0.02(+0.53%)
Nov 30, 2023 2.737 2.890 2.700 2.830 158,035 +0.06(+2.17%)
Nov 29, 2023 2.875 2.910 2.769 2.770 29,603 -0.14(-4.81%)
Nov 28, 2023 2.920 2.930 2.900 2.910 10,875 -0.01(-0.21%)
Nov 27, 2023 2.890 2.922 2.890 2.916 22,304 +0.13(+4.52%)
Nov 24, 2023 2.790 2.790 2.790 2.790 1,250 +0.02(+0.90%)
Nov 22, 2023 2.900 2.900 2.740 2.765 16,446 -0.01(-0.32%)
Nov 21, 2023 2.804 2.900 2.774 2.774 16,719 -0.03(-0.93%)
Nov 20, 2023 2.730 2.800 2.730 2.800 32,134 +0.05(+1.98%)
Nov 17, 2023 2.700 2.820 2.670 2.746 48,413 +0.03(+0.94%)
Nov 16, 2023 2.700 2.780 2.700 2.720 11,100 -0.08(-2.86%)
Nov 15, 2023 2.750 2.800 2.700 2.800 39,745 -0.04(-1.41%)
Nov 14, 2023 2.780 2.900 2.780 2.840 11,845 +0.09(+3.27%)
Nov 13, 2023 2.720 2.770 2.710 2.750 76,543 +0.08(+3.00%)
Nov 10, 2023 2.690 2.690 2.620 2.670 26,157 -0.03(-1.11%)
Nov 09, 2023 2.560 2.850 2.560 2.700 87,422 -0.17(-5.92%)
Nov 08, 2023 2.740 2.870 2.740 2.870 15,206 +0.07(+2.50%)
Nov 07, 2023 2.890 2.890 2.770 2.800 3,282 +0.03(+1.08%)
Nov 06, 2023 2.730 2.900 2.730 2.770 22,277 -0.21(-7.05%)
Nov 03, 2023 2.940 3.010 2.940 2.980 5,116 -0.02(-0.67%)
Nov 02, 2023 2.980 3.000 2.800 3.000 62,130 +0.11(+3.81%)
Nov 01, 2023 2.870 2.943 2.860 2.890 31,567 +0.03(+1.05%)
Oct 31, 2023 2.780 2.870 2.730 2.860 60,775 +0.06(+2.14%)
Oct 30, 2023 2.800 2.800 2.730 2.800 17,081 -0.04(-1.41%)
Oct 27, 2023 2.740 2.850 2.720 2.840 8,460 -0.01(-0.35%)
Oct 26, 2023 2.920 2.990 2.850 2.850 4,158 -0.12(-4.20%)
Oct 25, 2023 2.950 2.995 2.920 2.975 38,759 -0.00(-0.17%)
Oct 24, 2023 2.756 2.980 2.756 2.980 32,143 +0.23(+8.54%)
Oct 23, 2023 2.680 2.760 2.680 2.745 9,360 -0.01(-0.53%)
Oct 20, 2023 2.750 2.890 2.750 2.760 12,560 -0.08(-2.82%)
Oct 19, 2023 2.765 2.900 2.750 2.840 74,707 +0.16(+5.97%)
Oct 18, 2023 2.590 2.800 2.590 2.680 20,485 -0.07(-2.55%)
Oct 17, 2023 2.710 2.750 2.620 2.750 32,408 +0.05(+1.85%)
Oct 16, 2023 2.680 2.750 2.680 2.700 10,789 -0.04(-1.46%)
Oct 13, 2023 2.700 2.800 2.700 2.740 4,010 -0.01(-0.36%)
Oct 12, 2023 2.900 2.940 2.690 2.750 30,836 -0.17(-5.82%)
Oct 11, 2023 2.890 2.995 2.850 2.920 28,168 +0.07(+2.46%)
Oct 10, 2023 2.910 2.910 2.835 2.850 10,744 -0.06(-2.06%)
Oct 09, 2023 2.990 3.090 2.860 2.910 16,332 -0.20(-6.43%)
Oct 06, 2023 2.970 3.110 2.920 3.110 12,736 +0.13(+4.36%)
Oct 05, 2023 2.875 3.010 2.875 2.980 110,596 +0.03(+1.02%)
Oct 04, 2023 2.750 2.950 2.750 2.950 91,651 +0.00(+0.00%)
Oct 03, 2023 3.000 3.020 2.850 2.950 31,484 -0.09(-2.96%)
Oct 02, 2023 3.020 3.100 3.000 3.040 242,710 -0.02(-0.65%)
Sep 29, 2023 3.150 3.150 3.040 3.060 68,297 -0.02(-0.65%)
Sep 28, 2023 3.000 3.140 2.990 3.080 119,171 +0.06(+2.16%)
Sep 27, 2023 3.010 3.090 2.960 3.015 19,984 +0.02(+0.50%)
Sep 26, 2023 3.100 3.100 3.000 3.000 93,206 -0.09(-2.91%)
Sep 25, 2023 2.960 3.100 3.070 3.090 139,774 +0.19(+6.55%)
Sep 22, 2023 2.870 2.950 2.810 2.900 59,633 +0.09(+3.17%)
Sep 21, 2023 2.830 2.830 2.710 2.811 20,852 -0.06(-2.06%)
Sep 20, 2023 2.800 2.880 2.800 2.870 35,800 +0.05(+1.77%)
Sep 19, 2023 2.850 2.860 2.776 2.820 44,794 +0.03(+1.08%)
Sep 18, 2023 2.780 2.840 2.737 2.790 11,873 -0.03(-1.06%)
Sep 15, 2023 2.820 2.860 2.780 2.820 86,691 +0.06(+2.17%)
Sep 14, 2023 2.600 2.770 2.590 2.760 256,527 +0.19(+7.39%)
Sep 13, 2023 2.520 2.570 2.520 2.570 69,264 +0.00(+0.00%)
Sep 12, 2023 2.560 2.570 2.550 2.570 83,168 +0.02(+0.78%)
Sep 11, 2023 2.470 2.550 2.470 2.550 166,016 +0.02(+0.99%)
Sep 08, 2023 2.500 2.550 2.500 2.525 38,109 +0.02(+1.00%)
Sep 07, 2023 2.550 2.600 2.500 2.500 43,640 -0.05(-1.96%)
Sep 06, 2023 2.540 2.600 2.470 2.550 64,046 +0.08(+3.24%)
Sep 05, 2023 2.340 2.550 2.340 2.470 168,322 +0.18(+7.86%)
Sep 01, 2023 2.280 2.350 2.220 2.290 124,698 +0.08(+3.39%)
Aug 31, 2023 2.190 2.250 2.190 2.215 24,450 +0.05(+2.12%)
Aug 30, 2023 2.050 2.190 2.050 2.169 39,620 -0.00(-0.05%)
Aug 29, 2023 2.240 2.240 2.170 2.170 9,968 -0.04(-1.59%)
Aug 28, 2023 2.140 2.250 2.140 2.205 7,338 +0.04(+1.61%)
Aug 25, 2023 2.200 2.200 2.160 2.170 4,780 -0.06(-2.69%)
Aug 24, 2023 2.275 2.300 2.200 2.230 11,619 -0.02(-0.89%)
Aug 23, 2023 2.210 2.250 2.180 2.250 80,735 +0.06(+2.51%)
Aug 22, 2023 2.190 2.230 2.150 2.195 47,892 +0.04(+2.09%)
Aug 21, 2023 2.160 2.160 2.070 2.150 33,482 +0.03(+1.42%)
Aug 18, 2023 2.020 2.170 2.020 2.120 15,345 +0.08(+3.92%)
Aug 17, 2023 2.090 2.090 2.000 2.040 8,803 -0.08(-3.86%)
Aug 16, 2023 2.075 2.125 2.075 2.122 15,185 -0.07(-3.11%)
Aug 15, 2023 2.120 2.200 2.120 2.190 6,616 +0.03(+1.39%)
Aug 14, 2023 2.200 2.200 2.080 2.160 10,257 -0.04(-1.82%)
Aug 11, 2023 2.200 2.200 2.180 2.200 8,661 +0.02(+0.92%)
Aug 10, 2023 2.050 2.200 2.050 2.180 60,327 +0.17(+8.46%)
Aug 09, 2023 2.015 2.050 2.010 2.010 44,652 -0.01(-0.25%)
Aug 08, 2023 1.970 2.015 1.970 2.015 12,475 +0.06(+3.07%)
Aug 07, 2023 2.000 2.000 1.955 1.955 19,183 -0.00(-0.26%)
Aug 04, 2023 2.000 2.000 1.948 1.960 13,550 +0.08(+4.26%)
Aug 03, 2023 1.860 1.950 1.750 1.880 8,156 -0.04(-2.08%)
Aug 02, 2023 1.980 1.980 1.880 1.920 16,330 -0.02(-1.03%)
Aug 01, 2023 1.960 1.980 1.940 1.940 13,528 -0.02(-1.02%)
Jul 31, 2023 1.930 1.990 1.900 1.960 116,144 +0.05(+2.62%)
Jul 28, 2023 1.890 1.970 1.890 1.910 26,691 -0.06(-3.02%)
Jul 27, 2023 1.985 1.985 1.950 1.970 11,750 +0.00(+0.10%)
Jul 26, 2023 1.990 2.000 1.950 1.968 70,223 +0.00(+0.00%)
Jul 25, 2023 1.980 1.980 1.950 1.968 4,085 +0.01(+0.38%)
Jul 24, 2023 1.970 1.970 1.960 1.960 3,433 -0.04(-2.00%)
Jul 21, 2023 2.000 2.000 2.000 2.000 125 -0.10(-4.76%)
Jul 20, 2023 2.100 2.110 2.100 2.100 2,067 +0.05(+2.44%)
Jul 19, 2023 2.090 2.090 2.030 2.050 10,375 -0.01(-0.61%)
Jul 18, 2023 2.055 2.062 2.040 2.062 17,163 -0.04(-1.79%)
Jul 17, 2023 2.090 2.100 2.014 2.100 6,401 +0.00(+0.00%)
Jul 14, 2023 2.100 2.100 2.100 2.100 4,000 +0.00(+0.00%)
Jul 13, 2023 2.110 2.110 2.040 2.100 48,173 +0.04(+1.97%)
Jul 12, 2023 2.070 2.080 2.059 2.059 4,900 +0.11(+5.62%)
Jul 11, 2023 1.990 1.995 1.950 1.950 10,641 +0.00(+0.00%)
Jul 10, 2023 1.966 1.966 1.950 1.950 11,207 -0.02(-0.76%)
Jul 07, 2023 1.955 1.980 1.950 1.965 4,825 -0.07(-3.68%)
Jul 06, 2023 2.040 2.050 1.998 2.040 36,463 +0.01(+0.49%)
Jul 05, 2023 2.080 2.080 2.020 2.030 21,940 -0.04(-1.69%)
Jul 03, 2023 2.040 2.080 2.035 2.065 50,252 -0.04(-1.67%)
Jun 30, 2023 2.050 2.100 1.900 2.100 41,982 +0.05(+2.44%)
Jun 29, 2023 2.080 2.100 2.050 2.050 16,290 -0.03(-1.44%)
Jun 28, 2023 2.150 2.150 2.040 2.080 3,144 +0.06(+2.94%)
Jun 27, 2023 2.034 2.034 2.010 2.021 3,361 -0.06(-2.86%)
Jun 26, 2023 2.080 2.115 2.080 2.080 3,000 +0.05(+2.46%)
Jun 23, 2023 2.050 2.100 2.010 2.030 27,424 -0.02(-0.98%)
Jun 22, 2023 2.120 2.126 2.050 2.050 6,806 -0.04(-1.91%)
Jun 21, 2023 2.090 2.150 2.090 2.090 3,436 -0.04(-2.11%)
Jun 20, 2023 2.010 2.135 2.010 2.135 6,368 +0.00(+0.23%)
Jun 16, 2023 2.080 2.191 2.080 2.130 5,006 -0.02(-0.93%)
Jun 15, 2023 2.150 2.150 2.120 2.150 15,563 +0.35(+19.44%)
May 08, 2023 1.750 1.850 1.740 1.800 44,552 +0.06(+3.45%)
May 05, 2023 1.700 1.740 1.700 1.740 4,234 +0.09(+5.45%)
May 04, 2023 1.590 1.650 1.590 1.650 5,964 +0.06(+3.77%)
May 03, 2023 1.620 1.640 1.590 1.590 20,432 -0.03(-1.85%)
May 02, 2023 1.670 1.670 1.590 1.620 60,239 -0.04(-2.41%)
May 01, 2023 1.705 1.710 1.637 1.660 91,912 -0.04(-2.35%)
Apr 28, 2023 1.670 1.700 1.540 1.700 277,150 +0.12(+7.59%)
Apr 27, 2023 1.550 1.580 1.520 1.580 78,470 +0.03(+1.94%)
Apr 26, 2023 1.430 1.550 1.430 1.550 23,819 +0.02(+1.31%)
Apr 25, 2023 1.520 1.570 1.480 1.530 4,750 +0.00(+0.00%)
Apr 24, 2023 1.480 1.570 1.480 1.530 22,267 +0.04(+2.68%)
Apr 21, 2023 1.540 1.540 1.480 1.490 22,274 -0.04(-2.61%)
Apr 20, 2023 1.530 1.580 1.530 1.530 2,495 +0.01(+0.66%)
Apr 19, 2023 1.540 1.550 1.500 1.520 5,887 -0.04(-2.56%)
Apr 18, 2023 1.637 1.640 1.560 1.560 5,038 +0.02(+1.08%)
Apr 17, 2023 1.550 1.600 1.543 1.543 17,487 -0.01(-0.43%)
Apr 14, 2023 1.550 1.550 1.550 1.550 580 +0.00(+0.00%)
Apr 13, 2023 1.535 1.590 1.500 1.550 14,920 +0.07(+4.73%)
Apr 12, 2023 1.480 1.480 1.480 1.480 315 +0.00(+0.00%)
Apr 11, 2023 1.510 1.530 1.420 1.480 23,931 +0.07(+4.96%)
Apr 10, 2023 1.350 1.510 1.350 1.410 18,891 -0.10(-6.62%)
Apr 06, 2023 1.540 1.630 1.510 1.510 7,332 -0.12(-7.65%)
Apr 05, 2023 1.450 1.690 1.450 1.635 9,592 +0.03(+1.71%)
Apr 04, 2023 1.700 1.700 1.570 1.607 9,291 -0.04(-2.58%)
Apr 03, 2023 1.570 1.670 1.550 1.650 47,587 +0.19(+13.01%)
Mar 31, 2023 1.486 1.550 1.460 1.460 5,942 -0.10(-6.59%)
Mar 30, 2023 1.490 1.563 1.490 1.563 1,520 +0.06(+4.20%)
Mar 29, 2023 1.434 1.506 1.434 1.500 11,160 +0.12(+8.93%)
Mar 28, 2023 1.400 1.510 1.377 1.377 3,325 -0.04(-2.93%)
Mar 27, 2023 1.408 1.420 1.400 1.419 17,137 +0.00(+0.18%)
Mar 24, 2023 1.400 1.430 1.350 1.416 37,815 +0.02(+1.14%)
Mar 23, 2023 1.460 1.460 1.400 1.400 35,162 -0.07(-4.76%)
Mar 22, 2023 1.390 1.480 1.390 1.470 5,037 +0.10(+7.69%)
Mar 21, 2023 1.365 1.365 1.330 1.365 7,198 -0.01(-0.36%)
Mar 20, 2023 1.380 1.383 1.350 1.370 7,929 -0.01(-0.72%)
Mar 17, 2023 1.310 1.420 1.310 1.380 18,256 -0.03(-2.13%)
Mar 16, 2023 1.360 1.430 1.360 1.410 13,139 -0.01(-0.70%)
Mar 15, 2023 1.330 1.460 1.330 1.420 52,297 -0.02(-1.39%)
Mar 14, 2023 1.510 1.520 1.410 1.440 3,550 -0.07(-4.64%)
Mar 13, 2023 1.500 1.510 1.440 1.510 28,143 +0.00(+0.00%)
Mar 10, 2023 1.555 1.565 1.510 1.510 30,238 +0.00(+0.00%)
Mar 09, 2023 1.552 1.552 1.500 1.510 8,699 -0.08(-4.79%)
Mar 08, 2023 1.446 1.690 1.446 1.586 25,750 -0.00(-0.25%)
Mar 07, 2023 1.630 1.630 1.575 1.590 6,611 -0.12(-7.02%)
Mar 06, 2023 1.715 1.740 1.680 1.710 20,555 -0.03(-1.72%)
Mar 03, 2023 1.650 1.750 1.600 1.740 10,452 +0.04(+2.35%)
Mar 02, 2023 1.710 1.735 1.700 1.700 4,825 -0.02(-1.16%)
Mar 01, 2023 1.725 1.750 1.720 1.720 3,813 +0.06(+3.61%)
Feb 28, 2023 1.610 1.746 1.610 1.660 27,627 +0.05(+3.11%)
Feb 27, 2023 1.635 1.635 1.590 1.610 39,387 -0.05(-3.30%)
Feb 24, 2023 1.670 1.670 1.610 1.665 6,320 +0.03(+1.83%)
Feb 23, 2023 1.635 1.635 1.635 1.635 459 +0.04(+2.51%)
Feb 22, 2023 1.590 1.609 1.590 1.595 8,297 -0.01(-0.31%)
Feb 21, 2023 1.595 1.600 1.590 1.600 2,820 -0.08(-4.76%)
Feb 17, 2023 1.750 1.750 1.680 1.680 8,018 -0.07(-4.00%)
Feb 16, 2023 1.750 1.800 1.750 1.750 2,130 -0.02(-1.13%)
Feb 15, 2023 1.800 1.810 1.770 1.770 9,230 -0.04(-2.21%)
Feb 14, 2023 1.810 1.820 1.800 1.810 22,750 +0.07(+4.32%)
Feb 13, 2023 1.640 1.740 1.640 1.735 21,346 -0.00(-0.29%)
Feb 10, 2023 1.720 1.800 1.710 1.740 35,212 +0.03(+1.75%)
Feb 09, 2023 1.690 1.720 1.650 1.710 35,806 +0.02(+1.18%)
Feb 08, 2023 1.600 1.700 1.600 1.690 8,060 +0.02(+1.20%)
Feb 07, 2023 1.640 1.680 1.590 1.670 28,663 +0.02(+1.21%)
Feb 06, 2023 1.760 1.760 1.650 1.650 5,400 -0.11(-6.25%)
Feb 03, 2023 1.770 1.800 1.760 1.760 8,625 -0.07(-3.83%)
Feb 02, 2023 1.810 1.840 1.747 1.830 10,015 +0.01(+0.55%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.