Skip to main content
logo
Highland Copper Company Inc. (HDRSF)
OTCMKTS · Delayed Price · Currency is USD
0.0870
+0.0011 (1.28%)
Aug 6, 2025, 3:49 PM EDT

BM Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 5, 20250.090.090.090.090.09-1.26%78,928
Aug 4, 20250.090.100.080.090.098.89%97,180
Aug 1, 20250.090.090.080.080.08-8.48%293,920
Jul 31, 20250.080.090.080.090.092.71%55,471
Jul 30, 20250.100.100.080.090.09-1.60%415,518
Jul 29, 20250.100.100.090.090.09-3.27%328,512
Jul 28, 20250.090.100.080.090.095.81%763,936
Jul 25, 20250.090.090.080.080.08-0.35%124,786
Jul 24, 20250.090.090.080.080.08-0.94%36,903
Jul 23, 20250.090.090.080.090.090.83%35,408
Jul 22, 20250.100.100.080.080.08-2.30%153,517
Jul 21, 20250.100.100.080.090.09-3.56%391,572
Jul 18, 20250.090.090.090.090.094.05%558,932
Jul 17, 20250.090.090.090.090.096.08%151,695
Jul 16, 20250.080.090.080.080.08-2.22%193,891
Jul 15, 20250.090.090.080.080.08-1.20%93,742
Jul 14, 20250.080.090.080.080.089.33%303,050
Jul 11, 20250.080.080.070.080.08-0.39%325,051
Jul 10, 20250.080.080.070.080.083.58%98,725
Jul 9, 20250.070.080.070.070.070.97%325,324
Jul 8, 20250.070.080.070.070.076.88%392,870
Jul 7, 20250.080.080.070.070.07-0.39%203,410
Jul 3, 20250.070.070.070.070.070.58%97,536
Jul 2, 20250.070.070.070.070.07-7.11%11,991
Jul 1, 20250.080.080.070.070.078.10%159,119
Jun 30, 20250.070.080.070.070.07-1.12%89,034
Jun 27, 20250.070.070.070.070.07-3.46%119,342
Jun 26, 20250.070.070.070.070.073.62%206,000
Jun 25, 20250.070.070.070.070.071.28%119,337
Jun 24, 20250.070.070.070.070.070.73%724,150
Jun 23, 20250.070.070.070.070.07-6.64%9,151
Jun 20, 20250.070.070.070.070.074.51%37,220
Jun 18, 20250.070.070.070.070.07-100,000
Jun 17, 20250.070.070.070.070.07-83,785
Jun 16, 20250.070.070.070.070.071.43%10,226
Jun 13, 20250.070.070.060.070.07-0.42%206,700
Jun 12, 20250.060.070.060.070.072.21%144,577
Jun 11, 20250.070.070.070.070.07-8.99%21,412
Jun 10, 20250.070.070.070.070.078.92%12,923
Jun 9, 20250.070.080.070.070.07-2.29%9,007
Jun 6, 20250.080.080.070.070.070.29%566,442
Jun 5, 20250.060.070.060.070.074.02%41,302
Jun 4, 20250.070.070.070.070.07-4.14%18,948
Jun 3, 20250.060.070.060.070.0710.06%3,250
Jun 2, 20250.060.060.060.060.063.31%22,500
May 30, 20250.060.060.060.060.06-2.29%107,000
May 29, 20250.060.070.060.060.06-8.83%32,770
May 28, 20250.080.080.060.070.076.31%14,296
May 27, 20250.070.070.060.070.07-7.28%356,264
May 23, 20250.070.070.060.070.07-5.27%13,471