Boardwalktech Software Corp. (BWLKF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.4068

0.0000

(0.00%)

At close: 03:40PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 06, 2022	0.4070	0.4070	0.4070	0.4070	0.4070	-
Jul 05, 2022	0.4190	0.4600	0.4070	0.4070	0.4070	93,300
Jul 01, 2022	0.4500	0.4500	0.3990	0.4350	0.4350	52,300
Jun 30, 2022	0.3660	0.4300	0.3400	0.4280	0.4280	162,000
Jun 29, 2022	0.2500	0.3700	0.2460	0.3520	0.3520	421,000
Jun 28, 2022	0.2300	0.2300	0.2300	0.2300	0.2300	12,000
Jun 27, 2022	0.2300	0.2300	0.2160	0.2170	0.2170	49,600
Jun 24, 2022	0.2310	0.2400	0.2240	0.2300	0.2300	22,500
Jun 23, 2022	0.2310	0.2320	0.2300	0.2300	0.2300	42,700
Jun 22, 2022	0.2480	0.2500	0.2330	0.2370	0.2370	25,500
Jun 21, 2022	0.2550	0.2550	0.2430	0.2430	0.2430	89,600
Jun 17, 2022	0.2750	0.2750	0.2500	0.2530	0.2530	38,000
Jun 16, 2022	0.2850	0.2850	0.2600	0.2600	0.2600	37,300
Jun 15, 2022	0.2600	0.2820	0.2400	0.2800	0.2800	241,000
Jun 14, 2022	0.2360	0.2510	0.2340	0.2510	0.2510	409,500
Jun 13, 2022	0.2690	0.2800	0.2690	0.2800	0.2800	25,000
Jun 10, 2022	0.2850	0.2850	0.2700	0.2700	0.2700	13,000
Jun 09, 2022	0.3100	0.3100	0.3100	0.3100	0.3100	10,000
Jun 08, 2022	0.3050	0.3180	0.2990	0.3030	0.3030	428,100
Jun 07, 2022	0.3050	0.3100	0.2940	0.2990	0.2990	108,700
Jun 06, 2022	0.3100	0.3100	0.3100	0.3100	0.3100	500
Jun 03, 2022	0.3040	0.3040	0.3040	0.3040	0.3040	300
Jun 02, 2022	0.3100	0.3140	0.3000	0.3000	0.3000	51,000
Jun 01, 2022	0.3100	0.3100	0.2990	0.3090	0.3090	70,600
May 31, 2022	0.3000	0.3000	0.3000	0.3000	0.3000	-
May 27, 2022	0.3000	0.3000	0.3000	0.3000	0.3000	5,000
May 26, 2022	0.2950	0.2980	0.2950	0.2950	0.2950	51,300
May 25, 2022	0.3080	0.3190	0.2880	0.3000	0.3000	57,000
May 24, 2022	0.3070	0.3150	0.3070	0.3150	0.3150	20,000
May 23, 2022	0.3200	0.3200	0.3200	0.3200	0.3200	100
May 20, 2022	0.3130	0.3130	0.3130	0.3130	0.3130	10,000
May 19, 2022	0.3430	0.3430	0.3300	0.3320	0.3320	29,500
May 18, 2022	0.3490	0.3580	0.3430	0.3430	0.3430	42,900
May 17, 2022	0.3610	0.3610	0.3610	0.3610	0.3610	-
May 16, 2022	0.3680	0.3680	0.3590	0.3610	0.3610	60,500
May 13, 2022	0.3630	0.3700	0.3500	0.3700	0.3700	19,600
May 12, 2022	0.3700	0.3790	0.3560	0.3560	0.3560	89,100
May 11, 2022	0.3870	0.4180	0.3800	0.3800	0.3800	58,400
May 10, 2022	0.3800	0.3800	0.3800	0.3800	0.3800	-
May 09, 2022	0.4000	0.4000	0.3800	0.3800	0.3800	7,500
May 06, 2022	0.3880	0.3880	0.3880	0.3880	0.3880	-
May 05, 2022	0.4120	0.4120	0.3760	0.3880	0.3880	11,500
May 04, 2022	0.4280	0.4280	0.4280	0.4280	0.4280	-
May 03, 2022	0.4120	0.4280	0.4040	0.4280	0.4280	15,300
May 02, 2022	0.4040	0.4040	0.4040	0.4040	0.4040	10,000
Apr 29, 2022	0.4040	0.4040	0.4040	0.4040	0.4040	1,000
Apr 28, 2022	0.3860	0.3860	0.3810	0.3810	0.3810	27,500
Apr 27, 2022	0.4140	0.4140	0.3900	0.3950	0.3950	62,000
Apr 26, 2022	0.4700	0.4700	0.4320	0.4350	0.4350	123,000
Apr 25, 2022	0.4900	0.4900	0.4800	0.4800	0.4800	25,000
Apr 22, 2022	0.4900	0.4900	0.4900	0.4900	0.4900	-
Apr 21, 2022	0.5030	0.5030	0.4900	0.4900	0.4900	20,000
Apr 20, 2022	0.5110	0.5110	0.4840	0.4920	0.4920	41,000
Apr 19, 2022	0.4830	0.4950	0.4800	0.4920	0.4920	43,600
Apr 18, 2022	0.4700	0.4800	0.4700	0.4800	0.4800	24,900
Apr 14, 2022	0.4970	0.4970	0.4650	0.4650	0.4650	247,300
Apr 13, 2022	0.4740	0.4770	0.4670	0.4770	0.4770	68,000
Apr 12, 2022	0.4850	0.4850	0.4750	0.4750	0.4750	19,500
Apr 11, 2022	0.4900	0.4900	0.4600	0.4750	0.4750	96,400
Apr 08, 2022	0.5050	0.5050	0.4700	0.4850	0.4850	229,600
Apr 07, 2022	0.5050	0.5050	0.5020	0.5020	0.5020	36,000
Apr 06, 2022	0.5300	0.5300	0.5200	0.5200	0.5200	42,800
Apr 05, 2022	0.5280	0.5280	0.5150	0.5150	0.5150	9,200
Apr 04, 2022	0.5300	0.5300	0.5200	0.5200	0.5200	24,400
Apr 01, 2022	0.5500	0.5610	0.5400	0.5460	0.5460	70,200
Mar 31, 2022	0.5150	0.5650	0.5150	0.5400	0.5400	231,800
Mar 30, 2022	0.5000	0.5000	0.4970	0.4970	0.4970	7,000
Mar 29, 2022	0.4950	0.5020	0.4930	0.5000	0.5000	14,400
Mar 28, 2022	0.4900	0.4950	0.4880	0.4880	0.4880	29,700
Mar 25, 2022	0.5010	0.5010	0.4930	0.4930	0.4930	30,000
Mar 24, 2022	0.5050	0.5100	0.5050	0.5100	0.5100	26,400
Mar 23, 2022	0.5100	0.5250	0.5080	0.5250	0.5250	66,700
Mar 22, 2022	0.5130	0.5150	0.5020	0.5020	0.5020	33,200
Mar 21, 2022	0.5120	0.5200	0.5070	0.5140	0.5140	50,900
Mar 18, 2022	0.4950	0.5000	0.4810	0.5000	0.5000	19,000
Mar 17, 2022	0.4980	0.5000	0.4950	0.4950	0.4950	31,700
Mar 16, 2022	0.4940	0.5000	0.4840	0.4940	0.4940	41,200
Mar 15, 2022	0.4980	0.4980	0.4980	0.4980	0.4980	1,000
Mar 14, 2022	0.4940	0.5040	0.4940	0.5000	0.5000	3,800
Mar 11, 2022	0.5150	0.5150	0.5080	0.5080	0.5080	31,700
Mar 10, 2022	0.5180	0.5200	0.5000	0.5100	0.5100	92,500
Mar 09, 2022	0.5100	0.5300	0.5100	0.5200	0.5200	173,600
Mar 08, 2022	0.4980	0.5060	0.4950	0.5050	0.5050	51,500
Mar 07, 2022	0.5070	0.5100	0.4910	0.5000	0.5000	120,800
Mar 04, 2022	0.5100	0.5100	0.4950	0.5050	0.5050	34,200
Mar 03, 2022	0.4600	0.5130	0.4600	0.5110	0.5110	126,000
Mar 02, 2022	0.4680	0.4680	0.4680	0.4680	0.4680	-
Mar 01, 2022	0.4970	0.4970	0.4680	0.4680	0.4680	54,800
Feb 28, 2022	0.5000	0.5000	0.5000	0.5000	0.5000	4,800
Feb 25, 2022	0.5040	0.5040	0.5040	0.5040	0.5040	-
Feb 24, 2022	0.5040	0.5040	0.5040	0.5040	0.5040	25,000
Feb 23, 2022	0.5100	0.5100	0.5100	0.5100	0.5100	-
Feb 22, 2022	0.5100	0.5100	0.5100	0.5100	0.5100	-
Feb 18, 2022	0.5100	0.5100	0.5100	0.5100	0.5100	-
Feb 17, 2022	0.5170	0.5170	0.5100	0.5100	0.5100	25,000
Feb 16, 2022	0.5100	0.5100	0.5100	0.5100	0.5100	-
Feb 15, 2022	0.5100	0.5100	0.5100	0.5100	0.5100	-
Feb 14, 2022	0.5100	0.5100	0.5100	0.5100	0.5100	-
Feb 11, 2022	0.5100	0.5100	0.5100	0.5100	0.5100	3,000
Feb 10, 2022	0.5250	0.5250	0.5250	0.5250	0.5250	16,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,729.66-104.50(-0.55%)

S&P 5003,845.08+13.69(+0.36%)

DOW31,037.68+69.86(+0.23%)

CAD/USD0.7685+0.0014(+0.18%)

CRUDE OIL98.82+0.29(+0.29%)

BTC-CAD26,558.13+276.93(+1.05%)

Boardwalktech Software Corp. (BWLKF)

S&P/TSX
18,729.66
-104.50(-0.55%)

S&P 500
3,845.08
+13.69(+0.36%)

DOW
31,037.68
+69.86(+0.23%)

CAD/USD
0.7685
+0.0014(+0.18%)

CRUDE OIL
98.82
+0.29(+0.29%)

BTC-CAD
26,558.13
+276.93(+1.05%)