Skip to main content

Boss Power Corp (TSV: ERC )

0.0400 UNCHANGED
Streaming Delayed Price Updated: 1:09 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2021 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Apr 27, 2021 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Apr 23, 2021 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Apr 21, 2021 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Apr 20, 2021 0.0950 0.0950 0.0950 30 +0.00(+0.00%)
Apr 19, 2021 0.0950 0.0950 0.0950 0.0950 14,000 +0.01(+5.56%)
Apr 16, 2021 0.0900 0.0900 0.0900 0.0900 1,247 +0.00(+0.00%)
Apr 14, 2021 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Apr 13, 2021 0.0900 0.0900 0.0900 0.0900 12,999 +0.00(+0.00%)
Apr 12, 2021 0.0900 0.0900 0.0900 0.0900 6,000 +0.00(+0.00%)
Apr 09, 2021 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+0.00%)
Apr 08, 2021 0.0900 0.0900 0.0850 0.0900 49,000 -0.01(-5.26%)
Apr 07, 2021 0.0950 0.0950 0.0950 0.0950 79,298 +0.01(+5.56%)
Apr 06, 2021 0.0900 0.0900 0.0900 0.0900 54,000 +0.00(+0.00%)
Apr 05, 2021 0.0900 0.0900 0.0900 0.0900 20,000 +0.00(+0.00%)
Apr 01, 2021 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Mar 31, 2021 0.0850 0.0850 0.0800 0.0850 126,600 +0.00(+0.00%)
Mar 30, 2021 0.0850 0.0850 0.0850 330 +0.00(+0.00%)
Mar 26, 2021 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Mar 25, 2021 0.0850 0.0900 0.0850 0.0900 50,244 +0.01(+12.50%)
Mar 24, 2021 0.0800 0.0800 0.0800 0.0800 1,194 +0.00(+0.00%)
Mar 23, 2021 0.0800 0.0800 0.0800 0.0800 34,633 -0.01(-5.88%)
Mar 22, 2021 0.0800 0.0850 0.0800 0.0850 232,023 +0.00(+0.00%)
Mar 17, 2021 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Mar 16, 2021 0.0850 0.0850 0.0800 0.0800 41,999 +0.00(+0.00%)
Mar 12, 2021 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Mar 11, 2021 0.0800 0.0800 0.0750 0.0800 213,049 -0.01(-5.88%)
Mar 10, 2021 0.0850 0.0850 0.0850 0.0850 2,099 +0.01(+6.25%)
Mar 08, 2021 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Mar 05, 2021 0.0850 0.0850 0.0800 0.0800 135,000 +0.00(+0.00%)
Mar 04, 2021 0.0900 0.0900 0.0800 0.0800 461,500 -0.01(-11.11%)
Mar 03, 2021 0.0950 0.0950 0.0900 0.0900 41,000 +0.00(+0.00%)
Mar 02, 2021 0.0900 0.0900 0.0900 0.0900 9,000 -0.01(-5.26%)
Mar 01, 2021 0.0900 0.0950 0.0900 0.0950 73,372 +0.01(+5.56%)
Feb 26, 2021 0.0900 0.0900 0.0900 0.0900 42,030 -0.01(-5.26%)
Feb 25, 2021 0.0900 0.0950 0.0900 0.0950 57,000 +0.00(+0.00%)
Feb 24, 2021 0.0950 0.0950 0.0950 0.0950 10,000 +0.00(+0.00%)
Feb 23, 2021 0.0950 0.0950 0.0950 0.0950 27,000 +0.00(+0.00%)
Feb 22, 2021 0.0950 0.0950 0.0950 0.0950 30,225 +0.00(+0.00%)
Feb 19, 2021 0.0950 0.0950 0.0950 0.0950 7,000 +0.00(+0.00%)
Feb 18, 2021 0.1000 0.1000 0.0950 0.0950 12,020 -0.01(-5.00%)
Feb 17, 2021 0.0950 0.1000 0.0950 0.1000 232,037 +0.01(+11.11%)
Feb 16, 2021 0.0950 0.0950 0.0900 0.0900 55,000 +0.00(+0.00%)
Feb 12, 2021 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Feb 11, 2021 0.0950 0.0950 0.0950 0.0950 13,200 +0.00(+0.00%)
Feb 10, 2021 0.0950 0.0950 0.0950 0.0950 68,149 +0.01(+5.56%)
Feb 09, 2021 0.0900 0.0900 0.0900 0.0900 50,000 +0.00(+0.00%)
Feb 08, 2021 0.0900 0.0950 0.0850 0.0900 254,749 +0.00(+0.00%)
Feb 05, 2021 0.0900 0.0900 0.0900 0.0900 66,400 +0.00(+0.00%)
Feb 04, 2021 0.0900 0.0900 0.0900 0.0900 135,000 +0.01(+12.50%)
Feb 03, 2021 0.0850 0.0850 0.0800 0.0800 241,501 -0.01(-11.11%)
Feb 01, 2021 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jan 29, 2021 0.0850 0.0900 0.0850 0.0900 53,000 +0.00(+5.88%)
Jan 27, 2021 0.0850 0.0850 0.0850 0 -0.01(-10.53%)
Jan 25, 2021 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jan 22, 2021 0.0900 0.0950 0.0900 0.0950 53,150 +0.01(+5.56%)
Jan 20, 2021 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+0.00%)
Jan 18, 2021 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jan 15, 2021 0.0900 0.0900 0.0900 0.0900 69,151 +0.00(+0.00%)
Jan 14, 2021 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+0.00%)
Jan 13, 2021 0.0950 0.0950 0.0900 0.0900 126,300 -0.01(-5.26%)
Jan 12, 2021 0.0950 0.0950 0.0950 99 +0.00(+0.00%)
Jan 11, 2021 0.0950 0.0950 0.0950 0.0950 32,000 -0.01(-5.00%)
Jan 08, 2021 0.0950 0.1000 0.0950 0.1000 88,500 +0.00(+0.00%)
Jan 07, 2021 0.0950 0.1000 0.0950 0.1000 40,500 -0.00(-4.76%)
Jan 06, 2021 0.1000 0.1050 0.1000 0.1050 145,000 +0.00(+5.00%)
Jan 05, 2021 0.0950 0.1000 0.0950 0.1000 29,900 +0.00(+0.00%)
Jan 04, 2021 0.0900 0.1000 0.0900 0.1000 225,000 +0.01(+11.11%)
Dec 31, 2020 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Dec 30, 2020 0.0850 0.0900 0.0850 0.0850 193,000 +0.00(+0.00%)
Dec 29, 2020 0.0850 0.0850 0.0850 0.0850 77,539 +0.00(+0.00%)
Dec 24, 2020 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Dec 23, 2020 0.0850 0.0850 0.0850 0.0850 19,999 +0.00(+0.00%)
Dec 22, 2020 0.0850 0.0850 0.0850 0.0850 181,746 +0.00(+0.00%)
Dec 21, 2020 0.0800 0.0850 0.0800 0.0850 45,649 +0.00(+0.00%)
Dec 18, 2020 0.0800 0.0850 0.0800 0.0850 5,000 +0.00(+0.00%)
Dec 17, 2020 0.0700 0.0850 0.0700 0.0850 523,111 +0.01(+13.33%)
Dec 16, 2020 0.0750 0.0750 0.0750 0.0750 43,000 +0.00(+0.00%)
Dec 15, 2020 0.0700 0.0750 0.0700 0.0750 101,024 +0.00(+0.00%)
Dec 14, 2020 0.0750 0.0750 0.0750 0.0750 14,000 +0.00(+0.00%)
Dec 11, 2020 0.0750 0.0800 0.0750 0.0750 6,065 +0.00(+0.00%)
Dec 10, 2020 0.0750 0.0750 0.0750 0.0750 107,249 +0.00(+0.00%)
Dec 09, 2020 0.0750 0.0750 0.0750 0.0750 27,499 +0.00(+0.00%)
Dec 08, 2020 0.0750 0.0750 0.0700 0.0750 114,675 +0.00(+0.00%)
Dec 07, 2020 0.0750 0.0750 0.0750 0.0750 5,099 +0.00(+0.00%)
Dec 04, 2020 0.0750 0.0750 0.0700 0.0750 63,515 +0.00(+0.00%)
Dec 03, 2020 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+0.00%)
Dec 02, 2020 0.0750 0.0750 0.0750 0.0750 50,000 +0.00(+0.00%)
Dec 01, 2020 0.0750 0.0750 0.0750 0.0750 214,749 +0.00(+7.14%)
Nov 30, 2020 0.0750 0.0750 0.0700 0.0700 196,200 -0.00(-6.67%)
Nov 27, 2020 0.0750 0.0750 0.0750 0.0750 657,564 -0.01(-6.25%)
Nov 26, 2020 0.0800 0.0800 0.0800 0.0800 30,000 +0.00(+0.00%)
Nov 25, 2020 0.0750 0.0800 0.0750 0.0800 150,173 +0.01(+6.67%)
Nov 24, 2020 0.0800 0.0800 0.0750 0.0750 52,000 -0.01(-6.25%)
Nov 23, 2020 0.0850 0.0850 0.0800 0.0800 75,000 +0.00(+0.00%)
Nov 20, 2020 0.0800 0.0800 0.0800 0.0800 12,200 +0.00(+0.00%)
Nov 19, 2020 0.0800 0.0800 0.0800 0.0800 254,000 -0.01(-5.88%)
Nov 18, 2020 0.0850 0.0850 0.0850 0.0850 25,000 +0.00(+0.00%)
Nov 17, 2020 0.0850 0.0850 0.0850 0.0850 54,300 +0.00(+0.00%)
Nov 16, 2020 0.0900 0.0900 0.0850 0.0850 35,000 -0.00(-5.56%)
Nov 13, 2020 0.0850 0.0900 0.0850 0.0900 33,000 +0.00(+5.88%)
Nov 12, 2020 0.0850 0.0850 0.0850 0.0850 29,000 +0.00(+0.00%)
Nov 11, 2020 0.0850 0.0900 0.0850 0.0850 123,534 +0.00(+0.00%)
Nov 10, 2020 0.0800 0.0850 0.0800 0.0850 74,674 +0.01(+6.25%)
Nov 09, 2020 0.0800 0.0800 0.0800 0.0800 2,045 +0.00(+0.00%)
Nov 06, 2020 0.0800 0.0800 0.0800 24 +0.00(+0.00%)
Nov 05, 2020 0.0800 0.0800 0.0800 0.0800 99,000 +0.00(+0.00%)
Nov 04, 2020 0.0750 0.0800 0.0750 0.0800 12,494 +0.00(+0.00%)
Nov 03, 2020 0.0800 0.0800 0.0800 0.0800 378,221 -0.01(-5.88%)
Nov 02, 2020 0.0900 0.0900 0.0850 0.0850 115,000 +0.00(+0.00%)
Oct 30, 2020 0.0850 0.0850 0.0850 0.0850 36,000 +0.00(+0.00%)
Oct 29, 2020 0.0850 0.0850 0.0850 199 +0.00(+0.00%)
Oct 28, 2020 0.0850 0.0850 0.0800 0.0850 253,862 -0.00(-5.56%)
Oct 23, 2020 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Oct 22, 2020 0.0900 0.0900 0.0900 0.0900 1,286 +0.00(+0.00%)
Oct 21, 2020 0.0850 0.0900 0.0850 0.0900 298,187 +0.00(+5.88%)
Oct 19, 2020 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Oct 16, 2020 0.0900 0.0900 0.0900 0.0900 5,000 +0.00(+5.88%)
Oct 15, 2020 0.0850 0.0850 0.0850 0.0850 9,000 +0.00(+0.00%)
Oct 13, 2020 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Oct 09, 2020 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Oct 08, 2020 0.0850 0.0850 0.0850 0.0850 45,000 +0.00(+0.00%)
Oct 07, 2020 0.0850 0.0850 0.0850 0.0850 123,000 -0.00(-5.56%)
Oct 06, 2020 0.0950 0.0950 0.0900 0.0900 28,700 +0.00(+0.00%)
Oct 05, 2020 0.0900 0.0900 0.0900 0.0900 60,500 +0.00(+0.00%)
Oct 02, 2020 0.0900 0.0900 0.0900 0.0900 52,000 -0.01(-5.26%)
Sep 29, 2020 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Sep 28, 2020 0.0900 0.0900 0.0900 0.0900 100,100 -0.01(-5.26%)
Sep 25, 2020 0.0850 0.0950 0.0850 0.0950 241,434 +0.01(+5.56%)
Sep 24, 2020 0.0800 0.0900 0.0800 0.0900 118,500 +0.00(+5.88%)
Sep 23, 2020 0.1000 0.1000 0.0800 0.0850 1,074,000 -0.01(-15.00%)
Sep 22, 2020 0.1000 0.1100 0.1000 0.1000 826,900 +0.00(+0.00%)
Sep 21, 2020 0.0950 0.1000 0.0900 0.1000 504,435 +0.00(+0.00%)
Sep 18, 2020 0.1000 0.1000 0.1000 0.1000 35,000 +0.00(+0.00%)
Sep 16, 2020 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Sep 15, 2020 0.1000 0.1000 0.1000 0.1000 46,000 +0.00(+0.00%)
Sep 14, 2020 0.1000 0.1050 0.1000 0.1000 210,573 +0.00(+0.00%)
Sep 11, 2020 0.1000 0.1050 0.1000 0.1000 97,458 +0.00(+0.00%)
Sep 10, 2020 0.0950 0.1000 0.0950 0.1000 407,643 +0.01(+5.26%)
Sep 09, 2020 0.0950 0.0950 0.0950 0.0950 29,000 +0.01(+5.56%)
Sep 08, 2020 0.0900 0.0900 0.0900 0.0900 96,000 +0.00(+0.00%)
Sep 04, 2020 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Sep 03, 2020 0.1000 0.1000 0.0950 0.0950 100,500 -0.01(-5.00%)
Sep 02, 2020 0.1000 0.1000 0.1000 0.1000 247,010 +0.00(+0.00%)
Sep 01, 2020 0.0950 0.1000 0.0950 0.1000 61,000 +0.00(+0.00%)
Aug 31, 2020 0.0900 0.1000 0.0900 0.1000 251,805 +0.01(+11.11%)
Aug 28, 2020 0.0850 0.0950 0.0850 0.0900 323,049 +0.00(+5.88%)
Aug 27, 2020 0.0850 0.0850 0.0850 0.0850 507,072 +0.01(+6.25%)
Aug 26, 2020 0.0800 0.0800 0.0800 0.0800 166,576 +0.00(+0.00%)
Aug 25, 2020 0.0800 0.0800 0.0800 0.0800 13,200 +0.00(+0.00%)
Aug 24, 2020 0.0800 0.0800 0.0800 0.0800 71,024 +0.00(+0.00%)
Aug 21, 2020 0.0800 0.0800 0.0800 0.0800 4,000 -0.01(-5.88%)
Aug 20, 2020 0.0850 0.0850 0.0800 0.0850 201,500 +0.00(+0.00%)
Aug 19, 2020 0.0900 0.0900 0.0850 0.0850 375,378 -0.00(-5.56%)
Aug 18, 2020 0.1000 0.1050 0.0900 0.0900 1,215,775 -0.01(-14.29%)
Aug 17, 2020 0.1050 0.1050 0.1000 0.1050 125,750 +0.00(+0.00%)
Aug 14, 2020 0.1050 0.1050 0.1050 0.1050 5,000 -0.01(-4.55%)
Aug 13, 2020 0.1050 0.1150 0.1050 0.1100 594,000 +0.01(+10.00%)
Aug 12, 2020 0.1000 0.1050 0.0950 0.1000 388,499 +0.00(+0.00%)
Aug 11, 2020 0.1000 0.1000 0.0950 0.1000 382,000 -0.00(-4.76%)
Aug 10, 2020 0.1100 0.1100 0.1050 0.1050 345,000 -0.01(-8.70%)
Aug 07, 2020 0.1200 0.1200 0.1100 0.1150 260,800 -0.00(-4.17%)
Aug 06, 2020 0.1200 0.1200 0.1100 0.1200 412,458 +0.00(+4.35%)
Aug 05, 2020 0.1000 0.1200 0.0950 0.1150 799,950 +0.01(+15.00%)
Aug 04, 2020 0.0850 0.1050 0.0850 0.1000 516,498 +0.01(+17.65%)
Jul 31, 2020 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Jul 30, 2020 0.1000 0.1000 0.0900 0.0900 83,500 -0.01(-10.00%)
Jul 29, 2020 0.1150 0.1200 0.1000 0.1000 215,251 -0.01(-9.09%)
Jul 28, 2020 0.1300 0.1300 0.1100 0.1100 55,500 -0.01(-8.33%)
Jul 27, 2020 0.1200 0.1250 0.1200 0.1200 143,500 -0.01(-7.69%)
Jul 24, 2020 0.1300 0.1300 0.1200 0.1300 16,500 +0.01(+8.33%)
Jul 23, 2020 0.1200 0.1200 0.1200 0.1200 11,876 -0.01(-7.69%)
Jul 22, 2020 0.1250 0.1300 0.1200 0.1300 11,248 +0.01(+8.33%)
Jul 21, 2020 0.1200 0.1250 0.1200 0.1200 235,300 +0.00(+0.00%)
Jul 17, 2020 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jul 15, 2020 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jul 14, 2020 0.1100 0.1200 0.1100 0.1200 72,500 +0.00(+4.35%)
Jul 13, 2020 0.1200 0.1200 0.1150 0.1150 42,600 -0.00(-4.17%)
Jul 10, 2020 0.1150 0.1200 0.1150 0.1200 54,500 +0.00(+0.00%)
Jul 09, 2020 0.1200 0.1200 0.1200 0.1200 225,548 +0.00(+0.00%)
Jul 08, 2020 0.1200 0.1200 0.1200 0.1200 45,788 +0.00(+0.00%)
Jul 07, 2020 0.1300 0.1300 0.1200 0.1200 31,000 -0.01(-4.00%)
Jul 06, 2020 0.1000 0.1250 0.1000 0.1250 318,388 +0.02(+25.00%)
Jul 03, 2020 0.0950 0.1000 0.0950 0.1000 118,500 +0.00(+0.00%)
Jul 02, 2020 0.1000 0.1000 0.1000 0.1000 40,600 +0.00(+0.00%)
Jun 30, 2020 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jun 29, 2020 0.0950 0.1000 0.0950 0.1000 4,000 +0.01(+11.11%)
Jun 26, 2020 0.1000 0.1000 0.0900 0.0900 31,907 -0.01(-10.00%)
Jun 25, 2020 0.1000 0.1000 0.1000 0.1000 3,555 +0.00(+0.00%)
Jun 24, 2020 0.0950 0.1000 0.0950 0.1000 160,250 +0.01(+11.11%)
Jun 23, 2020 0.0950 0.0950 0.0900 0.0900 5,000 -0.01(-5.26%)
Jun 22, 2020 0.0900 0.1000 0.0900 0.0950 50,079 +0.00(+0.00%)
Jun 19, 2020 0.0900 0.0950 0.0900 0.0950 61,000 +0.00(+0.00%)
Jun 18, 2020 0.0850 0.0950 0.0850 0.0950 68,000 +0.01(+11.76%)
Jun 17, 2020 0.0800 0.0850 0.0800 0.0850 47,104 +0.01(+6.25%)
Jun 16, 2020 0.0800 0.0800 0.0800 0.0800 26,000 +0.00(+0.00%)
Jun 15, 2020 0.0800 0.0850 0.0800 0.0800 49,499 +0.00(+0.00%)
Jun 12, 2020 0.0800 0.0800 0.0800 0.0800 14,925 +0.01(+6.67%)
Jun 11, 2020 0.0750 0.0750 0.0750 30 +0.00(+0.00%)
Jun 10, 2020 0.0750 0.0750 0.0750 0.0750 3,000 -0.01(-6.25%)
Jun 09, 2020 0.0800 0.0800 0.0750 0.0800 95,300 -0.01(-11.11%)
Jun 05, 2020 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Jun 04, 2020 0.0950 0.0950 0.0950 0.0950 1,000 -0.01(-5.00%)
Jun 03, 2020 0.1000 0.1000 0.1000 0.1000 600 +0.01(+5.26%)
Jun 02, 2020 0.0800 0.0950 0.0800 0.0950 13,300 +0.00(+0.00%)
Jun 01, 2020 0.0950 0.0950 0.0900 0.0950 155,100 -0.01(-5.00%)
May 29, 2020 0.1000 0.1000 0.0550 0.1000 267,900 -0.04(-28.57%)
May 28, 2020 0.1400 0.1500 0.1350 0.1400 128,400 +0.00(+0.00%)
May 27, 2020 0.1400 0.1400 0.1350 0.1400 20,209 +0.00(+0.00%)
May 26, 2020 0.1550 0.1550 0.1400 0.1400 35,379 -0.01(-6.67%)
May 25, 2020 0.1250 0.1650 0.1250 0.1500 473,399 +0.03(+25.00%)
May 21, 2020 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
May 20, 2020 0.1250 0.1300 0.1250 0.1250 9,612 +0.00(+0.00%)
May 19, 2020 0.1300 0.1300 0.1250 0.1250 75,000 -0.01(-3.85%)
May 15, 2020 0.1300 0.1300 0.1300 0 +0.01(+4.00%)
May 14, 2020 0.1250 0.1250 0.1250 0.1250 4,200 +0.01(+4.17%)
May 13, 2020 0.1250 0.1250 0.1200 0.1200 57,733 -0.01(-4.00%)
May 12, 2020 0.1250 0.1250 0.1250 0.1250 131,048 +0.00(+0.00%)
May 08, 2020 0.1250 0.1250 0.1250 0 +0.01(+4.17%)
May 07, 2020 0.1250 0.1250 0.1200 0.1200 28,500 -0.01(-4.00%)
May 06, 2020 0.1200 0.1250 0.1200 0.1250 350,700 +0.01(+4.17%)
May 05, 2020 0.1100 0.1200 0.1100 0.1200 212,496 +0.01(+9.09%)
May 04, 2020 0.1100 0.1100 0.1100 0.1100 14,000 +0.01(+4.76%)
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.