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

Boron One Holdings Inc (TSV: EV )

0.0950 UNCHANGED
Last Price Updated: 2:09 PM EST, Feb 21, 2023 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 (%)
Mar 30, 2022 0.0600 0 -0.01(-7.69%)
Mar 28, 2022 0.0650 50 +0.01(+8.33%)
Mar 25, 2022 0.0600 0.0600 0.0600 0.0600 26,000 +0.00(+9.09%)
Mar 24, 2022 0.0550 0.0550 0.0550 0.0550 96,780 +0.00(+10.00%)
Mar 22, 2022 0.0500 0 -0.00(-9.09%)
Mar 21, 2022 0.0550 0.0550 0.0550 0.0550 16,000 +0.00(+0.00%)
Mar 18, 2022 0.0500 0.0550 0.0500 0.0550 94,550 +0.00(+10.00%)
Mar 17, 2022 0.0500 0.0500 0.0500 0.0500 50,714 +0.00(+0.00%)
Mar 15, 2022 0.0500 0 -0.00(-9.09%)
Mar 11, 2022 0.0550 0 -0.00(-8.33%)
Mar 10, 2022 0.0600 0.0600 0.0600 0.0600 10,700 +0.00(+9.09%)
Mar 09, 2022 0.0600 0.0600 0.0500 0.0550 211,500 -0.00(-8.33%)
Mar 08, 2022 0.0600 0.0600 0.0600 0.0600 14,512 +0.00(+9.09%)
Mar 07, 2022 0.0550 0.0550 0.0550 0.0550 77,708 +0.00(+0.00%)
Mar 04, 2022 0.0550 0.0550 0.0550 0.0550 200,678 +0.00(+10.00%)
Mar 03, 2022 0.0500 0.0500 0.0500 0.0500 3,035 -0.00(-9.09%)
Mar 02, 2022 0.0550 0.0550 0.0550 0.0550 1,000 +0.00(+0.00%)
Mar 01, 2022 0.0550 0.0550 0.0550 0.0550 11,505 +0.00(+0.00%)
Feb 28, 2022 0.0600 0.0600 0.0550 0.0550 6,657 +0.00(+0.00%)
Feb 25, 2022 0.0600 0.0600 0.0550 0.0550 136,500 +0.00(+0.00%)
Feb 24, 2022 0.0650 0.0650 0.0550 0.0550 19,000 -0.00(-8.33%)
Feb 23, 2022 0.0600 0.0600 0.0600 0.0600 15,000 +0.00(+0.00%)
Feb 22, 2022 0.0600 0.0600 0.0600 0.0600 42,000 +0.00(+0.00%)
Feb 18, 2022 0.0600 0 +0.00(+0.00%)
Feb 16, 2022 0.0600 0 -0.01(-7.69%)
Feb 11, 2022 0.0650 0 +0.00(+0.00%)
Feb 10, 2022 0.0650 0.0650 0.0650 0.0650 11,350 -0.01(-7.14%)
Feb 09, 2022 0.0700 0.0700 0.0700 0.0700 6,000 +0.01(+7.69%)
Feb 08, 2022 0.0650 0.0650 0.0650 0.0650 1,000 -0.01(-13.33%)
Feb 07, 2022 0.0700 0.0750 0.0700 0.0750 9,155 +0.00(+7.14%)
Feb 04, 2022 0.0700 0.0700 0.0700 0.0700 19,000 -0.00(-6.67%)
Feb 02, 2022 0.0750 0.0750 0.0750 0.0750 1,655 +0.00(+7.14%)
Feb 01, 2022 0.0750 0.0750 0.0700 0.0700 6,700 +0.00(+0.00%)
Jan 31, 2022 0.0700 0.0700 0.0700 0.0700 6,155 +0.01(+7.69%)
Jan 28, 2022 0.0650 0.0650 0.0650 0.0650 40,621 +0.00(+0.00%)
Jan 27, 2022 0.0650 0.0650 0.0650 0.0650 21,850 +0.00(+0.00%)
Jan 26, 2022 0.0650 0.0650 0.0650 0.0650 14,600 +0.01(+8.33%)
Jan 25, 2022 0.0600 0.0600 0.0600 0.0600 7,750 +0.00(+0.00%)
Jan 24, 2022 0.0650 0.0650 0.0600 0.0600 201,780 -0.01(-7.69%)
Jan 21, 2022 0.0750 0.0750 0.0650 0.0650 469,700 -0.01(-13.33%)
Jan 20, 2022 0.0750 0.0750 0.0750 0.0750 33,000 -0.01(-6.25%)
Jan 19, 2022 0.0800 0.0800 0.0800 0.0800 14,175 +0.00(+0.00%)
Jan 18, 2022 0.0800 0.0800 0.0800 0.0800 66,000 +0.00(+0.00%)
Jan 14, 2022 0.0800 56 -0.01(-5.88%)
Jan 13, 2022 0.0850 0.0850 0.0850 0.0850 5,000 +0.01(+6.25%)
Jan 12, 2022 0.0850 0.0850 0.0800 0.0800 228,000 -0.01(-5.88%)
Jan 11, 2022 0.0850 0.0850 0.0850 0.0850 20,000 +0.00(+0.00%)
Jan 10, 2022 0.0850 0.0850 0.0850 0.0850 25,300 +0.00(+0.00%)
Jan 04, 2022 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Dec 31, 2021 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Dec 30, 2021 0.0800 0.0800 0.0800 0.0800 6,204 -0.01(-11.11%)
Dec 29, 2021 0.0900 0.0900 0.0900 0.0900 45,000 +0.01(+12.50%)
Dec 23, 2021 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Dec 22, 2021 0.0950 0.0950 0.0900 0.0900 11,000 +0.00(+0.00%)
Dec 21, 2021 0.0950 0.0950 0.0900 0.0900 14,000 -0.01(-10.00%)
Dec 16, 2021 0.1000 0.1000 0.1000 750 +0.01(+17.65%)
Dec 15, 2021 0.0850 0.0850 0.0850 0.0850 20,000 +0.00(+0.00%)
Dec 14, 2021 0.0850 0.0850 0.0850 0.0850 70,000 +0.01(+6.25%)
Dec 13, 2021 0.0950 0.1000 0.0800 0.0800 90,000 -0.01(-15.79%)
Dec 09, 2021 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Dec 07, 2021 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Dec 06, 2021 0.0850 0.0900 0.0850 0.0900 5,000 -0.01(-10.00%)
Dec 03, 2021 0.0850 0.1000 0.0850 0.1000 79,000 +0.01(+17.65%)
Dec 01, 2021 0.0850 0.0850 0.0850 850 +0.00(+0.00%)
Nov 30, 2021 0.0900 0.0800 0.0850 0.0850 32,000 +0.01(+6.25%)
Nov 29, 2021 0.0800 0.0800 0.0800 0.0800 2,179 -0.01(-11.11%)
Nov 26, 2021 0.0900 0.0900 0.0900 0.0900 11,700 +0.00(+0.00%)
Nov 24, 2021 0.0900 0.0900 0.0900 928 +0.00(+0.00%)
Nov 23, 2021 0.0900 0.0900 0.0900 0.0900 4,500 -0.01(-10.00%)
Nov 22, 2021 0.1000 0.1000 0.0900 0.1000 207,400 +0.00(+0.00%)
Nov 19, 2021 0.1000 0.1000 0.1000 0.1000 4,000 +0.01(+5.26%)
Nov 18, 2021 0.0950 0.0950 0.0950 0.0950 10,500 +0.00(+0.00%)
Nov 17, 2021 0.0900 0.0950 0.0900 0.0950 93,000 +0.00(+0.00%)
Nov 16, 2021 0.0850 0.0950 0.0850 0.0950 54,000 +0.01(+18.75%)
Nov 15, 2021 0.0800 0.0800 0.0800 0.0800 155,700 +0.00(+0.00%)
Nov 11, 2021 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Nov 09, 2021 0.0800 0.0800 0.0800 0.0800 40,000 -0.02(-23.81%)
Nov 08, 2021 0.0900 0.1050 0.0900 0.1050 2,000 +0.01(+10.53%)
Nov 05, 2021 0.0850 0.1000 0.0850 0.0950 51,000 +0.01(+11.76%)
Nov 04, 2021 0.0850 0.0850 0.0850 0.0850 4,200 -0.00(-5.56%)
Nov 03, 2021 0.0800 0.0900 0.0800 0.0900 109,000 +0.00(+5.88%)
Nov 02, 2021 0.0850 0.0850 0.0850 0.0850 7,300 +0.01(+6.25%)
Nov 01, 2021 0.0850 0.0850 0.0800 0.0800 20,000 -0.02(-20.00%)
Oct 29, 2021 0.1000 0.1000 0.1000 0.1000 1,461 +0.00(+0.00%)
Oct 28, 2021 0.1000 0.1000 0.1000 0.1000 3,850 +0.00(+0.00%)
Oct 27, 2021 0.1000 0.1000 0.1000 0.1000 20,500 +0.00(+0.00%)
Oct 26, 2021 0.1000 0.1000 0.1000 0.1000 20,760 +0.00(+0.00%)
Oct 25, 2021 0.1050 0.1050 0.1000 0.1000 48,970 +0.00(+0.00%)
Oct 22, 2021 0.1050 0.1050 0.1000 0.1000 47,800 +0.00(+0.00%)
Oct 21, 2021 0.1050 0.1050 0.1000 0.1000 25,500 -0.00(-4.76%)
Oct 20, 2021 0.1000 0.1050 0.1000 0.1050 10,800 +0.00(+5.00%)
Oct 19, 2021 0.1000 0.1000 0.1000 0.1000 1,000 +0.00(+0.00%)
Oct 18, 2021 0.1000 0.1000 0.1000 0.1000 20,320 +0.01(+5.26%)
Oct 15, 2021 0.0950 0.0950 0.0950 0.0950 20,000 +0.01(+5.56%)
Oct 14, 2021 0.0900 0.0900 0.0900 0.0900 38,010 +0.00(+0.00%)
Oct 13, 2021 0.0900 0.0900 0.0900 0.0900 7,000 +0.00(+0.00%)
Oct 12, 2021 0.0750 0.0900 0.0750 0.0900 166,350 -0.01(-5.26%)
Oct 07, 2021 0.0950 0.0950 0.0950 0 -0.01(-9.52%)
Oct 05, 2021 0.1050 0.1050 0.1050 10 +0.00(+0.00%)
Oct 04, 2021 0.1050 0.1050 0.1050 0.1050 94,813 +0.00(+5.00%)
Oct 01, 2021 0.1000 0.1000 0.1000 0.1000 45,000 +0.01(+5.26%)
Sep 29, 2021 0.0950 0.0950 0.0950 400 +0.01(+5.56%)
Sep 28, 2021 0.0900 0.0900 0.0900 0.0900 33,003 -0.01(-5.26%)
Sep 27, 2021 0.0850 0.1050 0.0850 0.0950 51,800 +0.02(+26.67%)
Sep 24, 2021 0.0850 0.0850 0.0750 0.0750 96,000 -0.01(-6.25%)
Sep 22, 2021 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Sep 20, 2021 0.0850 0.0850 0.0850 850 +0.00(+0.00%)
Sep 17, 2021 0.0850 0.0850 0.0850 0.0850 32,460 -0.00(-5.56%)
Sep 15, 2021 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Sep 14, 2021 0.0850 0.0850 0.0850 0.0850 2,000 +0.00(+0.00%)
Sep 10, 2021 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Sep 09, 2021 0.0850 0.0900 0.0850 0.0900 62,255 +0.00(+0.00%)
Sep 08, 2021 0.0950 0.0950 0.0900 0.0900 52,000 +0.00(+0.00%)
Sep 07, 2021 0.0950 0.0950 0.0900 0.0900 8,700 -0.01(-5.26%)
Sep 03, 2021 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Sep 02, 2021 0.1000 0.1000 0.1000 0.1000 21,000 +0.00(+0.00%)
Sep 01, 2021 0.0950 0.1000 0.0950 0.1000 3,400 -0.00(-4.76%)
Aug 31, 2021 0.1050 0.1050 0.1050 0.1050 10,251 +0.00(+5.00%)
Aug 30, 2021 0.1050 0.1050 0.1000 0.1000 90,500 -0.00(-4.76%)
Aug 27, 2021 0.0950 0.1050 0.0950 0.1050 18,525 +0.00(+5.00%)
Aug 26, 2021 0.1000 0.1000 0.1000 0.1000 10,800 +0.01(+5.26%)
Aug 25, 2021 0.1000 0.1000 0.0950 0.0950 4,000 -0.01(-9.52%)
Aug 24, 2021 0.1000 0.1050 0.1000 0.1050 3,050 +0.01(+10.53%)
Aug 23, 2021 0.1000 0.1000 0.0950 0.0950 49,090 +0.00(+0.00%)
Aug 20, 2021 0.0950 0.0950 0.0900 0.0950 91,500 -0.01(-5.00%)
Aug 19, 2021 0.1050 0.1050 0.1000 0.1000 29,500 -0.00(-4.76%)
Aug 18, 2021 0.1100 0.1100 0.1050 0.1050 1,356 +0.00(+0.00%)
Aug 17, 2021 0.1050 0.1050 0.1050 0.1050 1,357 -0.01(-8.70%)
Aug 16, 2021 0.1150 0.1150 0.1150 0.1150 20,000 +0.01(+4.55%)
Aug 12, 2021 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Aug 10, 2021 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Aug 09, 2021 0.1050 0.1050 0.1000 0.1050 191,770 +0.01(+10.53%)
Aug 06, 2021 0.1100 0.1100 0.0950 0.0950 202,204 -0.01(-13.64%)
Aug 05, 2021 0.1100 0.1100 0.0950 0.1100 183,275 +0.00(+0.00%)
Aug 04, 2021 0.1100 0.1100 0.1100 0.1100 46,995 -0.01(-8.33%)
Aug 03, 2021 0.1350 0.1350 0.1200 0.1200 58,315 -0.01(-7.69%)
Jul 29, 2021 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
Jul 28, 2021 0.1450 0.1450 0.1350 0.1350 12,500 -0.01(-6.90%)
Jul 27, 2021 0.1400 0.1450 0.1300 0.1450 58,292 +0.00(+3.57%)
Jul 26, 2021 0.1250 0.1400 0.1250 0.1400 59,500 +0.02(+12.00%)
Jul 23, 2021 0.1250 0.1250 0.1250 0.1250 21,201 +0.01(+4.17%)
Jul 20, 2021 0.1200 0.1200 0.1200 357 +0.00(+0.00%)
Jul 19, 2021 0.1250 0.1250 0.1200 0.1200 14,620 +0.00(+0.00%)
Jul 16, 2021 0.1250 0.1250 0.1200 0.1200 23,500 +0.00(+4.35%)
Jul 15, 2021 0.1200 0.1200 0.1100 0.1150 15,358 +0.01(+9.52%)
Jul 14, 2021 0.1250 0.1250 0.1050 0.1050 29,300 -0.01(-12.50%)
Jul 13, 2021 0.1200 0.1250 0.1200 0.1200 20,300 +0.00(+0.00%)
Jul 12, 2021 0.1150 0.1200 0.1150 0.1200 17,500 -0.02(-11.11%)
Jul 09, 2021 0.1350 0.1350 0.1350 0.1350 1,000 +0.00(+0.00%)
Jul 08, 2021 0.1350 0.1350 0.1350 0.1350 4,000 +0.01(+8.00%)
Jul 07, 2021 0.1350 0.1350 0.1250 0.1250 28,950 +0.01(+4.17%)
Jul 06, 2021 0.1300 0.1300 0.1150 0.1200 76,850 -0.01(-7.69%)
Jul 05, 2021 0.1300 0.1300 0.1300 0.1300 3,200 +0.00(+0.00%)
Jul 02, 2021 0.1350 0.1350 0.1050 0.1300 259,225 -0.01(-10.34%)
Jun 30, 2021 0.1450 0.1450 0.1450 0 +0.00(+3.57%)
Jun 29, 2021 0.1450 0.1450 0.1400 0.1400 95,800 -0.01(-6.67%)
Jun 28, 2021 0.1500 0.1500 0.1500 0.1500 2,300 -0.01(-6.25%)
Jun 25, 2021 0.1450 0.1700 0.1450 0.1600 156,100 +0.02(+10.34%)
Jun 24, 2021 0.1400 0.1450 0.1350 0.1450 25,215 +0.00(+0.00%)
Jun 23, 2021 0.1400 0.1450 0.1400 0.1450 24,150 +0.00(+0.00%)
Jun 22, 2021 0.1500 0.1500 0.1450 0.1450 64,423 -0.01(-3.33%)
Jun 21, 2021 0.1450 0.1500 0.1450 0.1500 40,104 -0.01(-3.23%)
Jun 18, 2021 0.1550 0.1550 0.1550 0.1550 10,300 +0.01(+3.33%)
Jun 17, 2021 0.1650 0.1700 0.1500 0.1500 262,152 -0.02(-9.09%)
Jun 15, 2021 0.1650 0.1650 0.1650 1 +0.01(+3.13%)
Jun 14, 2021 0.1750 0.1750 0.1600 0.1600 99,200 -0.01(-5.88%)
Jun 11, 2021 0.1700 0.1700 0.1600 0.1700 155,262 +0.02(+13.33%)
Jun 10, 2021 0.1500 0.1700 0.1500 0.1500 272,544 +0.00(+0.00%)
Jun 09, 2021 0.1500 0.1500 0.1400 0.1500 97,778 +0.00(+0.00%)
Jun 08, 2021 0.1550 0.1600 0.1400 0.1500 241,525 +0.01(+7.14%)
Jun 07, 2021 0.1250 0.1400 0.1250 0.1400 32,100 +0.00(+0.00%)
Jun 04, 2021 0.1400 0.1400 0.1400 0.1400 115,900 +0.00(+0.00%)
Jun 03, 2021 0.1400 0.1400 0.1250 0.1400 172,000 +0.01(+3.70%)
Jun 02, 2021 0.1350 0.1400 0.1350 0.1350 105,600 +0.00(+0.00%)
Jun 01, 2021 0.1350 0.1350 0.1350 0.1350 188,000 +0.01(+3.85%)
May 31, 2021 0.1300 0.1300 0.1250 0.1300 113,000 -0.01(-3.70%)
May 28, 2021 0.1550 0.1550 0.1350 0.1350 66,083 +0.00(+0.00%)
May 27, 2021 0.1250 0.1450 0.1250 0.1350 35,193 -0.01(-6.90%)
May 26, 2021 0.1450 0.1450 0.1450 0.1450 31,300 +0.00(+3.57%)
May 25, 2021 0.1300 0.1400 0.1300 0.1400 62,000 +0.01(+7.69%)
May 21, 2021 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
May 20, 2021 0.1400 0.1450 0.1400 0.1400 223,115 +0.01(+3.70%)
May 19, 2021 0.1350 0.1350 0.1350 0.1350 20,300 +0.00(+0.00%)
May 18, 2021 0.1300 0.1350 0.1300 0.1350 56,050 +0.01(+8.00%)
May 17, 2021 0.1200 0.1250 0.1200 0.1250 12,650 -0.01(-3.85%)
May 14, 2021 0.1300 0.1400 0.1200 0.1300 222,000 -0.01(-7.14%)
May 13, 2021 0.1500 0.1500 0.1350 0.1400 92,600 -0.01(-9.68%)
May 12, 2021 0.1550 0.1550 0.1500 0.1550 78,500 -0.01(-3.13%)
May 11, 2021 0.1600 0.1600 0.1600 0.1600 12,000 +0.01(+3.23%)
May 10, 2021 0.1600 0.1650 0.1550 0.1550 103,900 +0.00(+0.00%)
May 07, 2021 0.1600 0.1600 0.1500 0.1550 99,500 +0.00(+0.00%)
May 06, 2021 0.1600 0.1600 0.1550 0.1550 57,850 -0.01(-3.13%)
May 05, 2021 0.1600 0.1700 0.1600 0.1600 113,400 +0.00(+0.00%)
May 04, 2021 0.1550 0.1700 0.1550 0.1600 64,450 +0.01(+3.23%)
May 03, 2021 0.1700 0.1700 0.1500 0.1550 99,661 +0.00(+0.00%)
Apr 30, 2021 0.1550 0.1700 0.1550 0.1550 154,104 +0.00(+0.00%)
Apr 29, 2021 0.1550 0.1600 0.1550 0.1550 28,600 +0.00(+0.00%)
Apr 28, 2021 0.1550 0.1600 0.1550 0.1550 25,000 +0.00(+0.00%)
Apr 27, 2021 0.1600 0.1600 0.1550 0.1550 89,750 -0.01(-3.13%)
Apr 26, 2021 0.1450 0.1600 0.1450 0.1600 257,067 +0.02(+10.34%)
Apr 23, 2021 0.1600 0.1650 0.1450 0.1450 166,989 -0.02(-9.38%)
Apr 22, 2021 0.1650 0.1750 0.1600 0.1600 376,217 +0.00(+0.00%)
Apr 21, 2021 0.1850 0.1950 0.1600 0.1600 930,995 -0.01(-8.57%)
Apr 20, 2021 0.1550 0.1800 0.1450 0.1750 1,139,188 +0.02(+16.67%)
Apr 19, 2021 0.1400 0.1500 0.1350 0.1500 632,597 +0.01(+11.11%)
Apr 16, 2021 0.1250 0.1400 0.1250 0.1350 866,308 +0.01(+8.00%)
Apr 15, 2021 0.1200 0.1250 0.1200 0.1250 276,756 +0.01(+4.17%)
Apr 14, 2021 0.1100 0.1250 0.1100 0.1200 1,385,950 +0.01(+9.09%)
Apr 13, 2021 0.1050 0.1100 0.1000 0.1100 260,562 +0.01(+4.76%)
Apr 12, 2021 0.1050 0.1100 0.1050 0.1050 91,300 -0.01(-4.55%)
Apr 09, 2021 0.1000 0.1100 0.1000 0.1100 252,957 +0.01(+4.76%)
Apr 08, 2021 0.1100 0.1100 0.1000 0.1050 52,678 +0.00(+0.00%)
Apr 07, 2021 0.1100 0.1100 0.1000 0.1050 86,464 -0.01(-4.55%)
Apr 06, 2021 0.0950 0.1100 0.0950 0.1100 349,408 +0.01(+10.00%)
Apr 05, 2021 0.0950 0.1000 0.0950 0.1000 145,400 +0.01(+11.11%)
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.