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

Bots Inc (OP: BTZI )

0.0037 +0.0001 (+2.78%)
Streaming Delayed Price Updated: 3:49 PM EDT, May 8, 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 (%)
Apr 30, 2021 0.1060 0.1130 0.1060 0.1067 415,200 -0.00(-0.74%)
Apr 29, 2021 0.1080 0.1160 0.1060 0.1075 552,160 -0.00(-2.27%)
Apr 28, 2021 0.1080 0.1170 0.1050 0.1100 819,338 +0.00(+1.85%)
Apr 27, 2021 0.1101 0.1195 0.1050 0.1080 1,247,368 -0.01(-9.77%)
Apr 26, 2021 0.1230 0.1230 0.1010 0.1197 1,418,679 -0.00(-2.29%)
Apr 23, 2021 0.1100 0.1250 0.1100 0.1225 1,795,600 +0.01(+7.17%)
Apr 22, 2021 0.1220 0.1250 0.1100 0.1143 1,430,792 +0.00(+3.91%)
Apr 21, 2021 0.1050 0.1200 0.1050 0.1100 891,906 -0.00(-3.93%)
Apr 20, 2021 0.1250 0.1299 0.1000 0.1145 2,544,121 -0.01(-11.24%)
Apr 19, 2021 0.1350 0.1390 0.1130 0.1290 2,929,041 +0.02(+14.67%)
Apr 16, 2021 0.0770 0.1490 0.0770 0.1125 12,795,799 +0.03(+37.20%)
Apr 15, 2021 0.0920 0.1020 0.0706 0.0820 6,705,579 -0.02(-21.90%)
Apr 14, 2021 0.1060 0.1100 0.0912 0.1050 3,498,910 -0.01(-6.25%)
Apr 13, 2021 0.1200 0.1270 0.1050 0.1120 2,032,000 -0.01(-6.59%)
Apr 12, 2021 0.1171 0.1300 0.1170 0.1199 1,068,458 -0.01(-4.99%)
Apr 09, 2021 0.1249 0.1295 0.1100 0.1262 681,800 +0.00(+1.04%)
Apr 08, 2021 0.1260 0.1310 0.1221 0.1249 565,231 -0.00(-0.08%)
Apr 07, 2021 0.1334 0.1420 0.1120 0.1250 1,128,885 -0.01(-8.76%)
Apr 06, 2021 0.1390 0.1440 0.1300 0.1370 973,918 +0.00(+1.48%)
Apr 05, 2021 0.1330 0.1400 0.1300 0.1350 983,769 -0.01(-3.57%)
Apr 01, 2021 0.1350 0.1400 0.1300 0.1400 1,052,800 +0.00(+0.00%)
Mar 31, 2021 0.1400 0.1450 0.1250 0.1400 658,457 +0.00(+0.00%)
Mar 30, 2021 0.1310 0.1470 0.1300 0.1400 428,186 -0.00(-3.45%)
Mar 29, 2021 0.1380 0.1490 0.1300 0.1450 915,864 +0.01(+11.11%)
Mar 26, 2021 0.1400 0.1470 0.1280 0.1305 855,500 +0.00(+2.35%)
Mar 25, 2021 0.1380 0.1390 0.1170 0.1275 2,532,516 -0.01(-8.93%)
Mar 24, 2021 0.1554 0.1650 0.1250 0.1400 1,714,943 -0.02(-10.71%)
Mar 23, 2021 0.1650 0.1690 0.1550 0.1568 880,888 -0.01(-4.97%)
Mar 22, 2021 0.1610 0.1750 0.1573 0.1650 2,235,458 +0.01(+3.32%)
Mar 19, 2021 0.1590 0.1650 0.1480 0.1597 729,900 +0.00(+3.03%)
Mar 18, 2021 0.1500 0.1710 0.1462 0.1550 3,138,437 +0.01(+5.95%)
Mar 17, 2021 0.1377 0.1530 0.1351 0.1463 665,608 +0.01(+4.50%)
Mar 16, 2021 0.1590 0.1600 0.1341 0.1400 2,858,993 -0.01(-5.02%)
Mar 15, 2021 0.1350 0.1598 0.1340 0.1474 3,948,350 +0.01(+10.00%)
Mar 12, 2021 0.1285 0.1380 0.1170 0.1340 1,752,900 +0.01(+5.26%)
Mar 11, 2021 0.1365 0.1365 0.1170 0.1273 2,588,883 -0.00(-1.70%)
Mar 10, 2021 0.1200 0.1350 0.1100 0.1295 1,627,025 +0.01(+7.92%)
Mar 09, 2021 0.1220 0.1380 0.1050 0.1200 3,389,677 +0.00(+0.00%)
Mar 08, 2021 0.1250 0.1390 0.1115 0.1200 1,596,209 -0.02(-11.11%)
Mar 05, 2021 0.1010 0.1440 0.0701 0.1350 8,397,600 +0.03(+22.73%)
Mar 04, 2021 0.1576 0.1650 0.1000 0.1100 4,885,008 -0.05(-29.94%)
Mar 03, 2021 0.1700 0.1710 0.1500 0.1570 2,000,628 +0.00(+0.64%)
Mar 02, 2021 0.1550 0.1850 0.1550 0.1560 1,971,302 -0.01(-3.82%)
Mar 01, 2021 0.1740 0.2032 0.1500 0.1622 4,311,595 -0.01(-6.73%)
Feb 26, 2021 0.1850 0.1950 0.1310 0.1739 7,321,000 -0.00(-1.47%)
Feb 25, 2021 0.2089 0.2199 0.1661 0.1765 7,888,409 -0.03(-12.49%)
Feb 24, 2021 0.1979 0.2300 0.1950 0.2017 8,174,481 +0.01(+8.03%)
Feb 23, 2021 0.1900 0.2001 0.1400 0.1867 12,899,927 -0.02(-11.10%)
Feb 22, 2021 0.3400 0.3400 0.1700 0.2100 50,811,900 -0.16(-43.73%)
Feb 19, 2021 0.1680 0.3790 0.1651 0.3732 55,049,800 +0.23(+159.35%)
Feb 18, 2021 0.1400 0.1550 0.1300 0.1439 14,066,803 +0.01(+9.76%)
Feb 17, 2021 0.1190 0.1400 0.1151 0.1311 8,378,240 +0.02(+19.18%)
Feb 16, 2021 0.1011 0.1250 0.1000 0.1100 13,159,616 +0.01(+15.18%)
Feb 12, 2021 0.0680 0.0980 0.0680 0.0955 20,543,998 +0.03(+46.92%)
Feb 11, 2021 0.0700 0.0801 0.0600 0.0650 5,034,232 -0.01(-7.14%)
Feb 10, 2021 0.0600 0.0700 0.0535 0.0700 7,670,623 +0.01(+22.81%)
Feb 09, 2021 0.0540 0.0590 0.0530 0.0570 2,258,311 +0.00(+5.56%)
Feb 08, 2021 0.0475 0.0548 0.0475 0.0540 2,363,715 +0.00(+5.68%)
Feb 05, 2021 0.0500 0.0549 0.0480 0.0511 2,667,600 +0.00(+2.20%)
Feb 04, 2021 0.0525 0.0540 0.0480 0.0500 2,245,773 -0.00(-4.40%)
Feb 03, 2021 0.0437 0.0530 0.0437 0.0523 5,502,357 +0.01(+11.99%)
Feb 02, 2021 0.0440 0.0474 0.0430 0.0467 1,040,755 +0.00(+3.78%)
Feb 01, 2021 0.0425 0.0480 0.0419 0.0450 2,225,657 -0.00(-3.23%)
Jan 29, 2021 0.0470 0.0485 0.0430 0.0465 2,590,400 -0.00(-1.06%)
Jan 28, 2021 0.0489 0.0567 0.0460 0.0470 15,015,620 +0.01(+14.63%)
Jan 27, 2021 0.0445 0.0460 0.0410 0.0410 1,759,227 -0.00(-6.82%)
Jan 26, 2021 0.0450 0.0473 0.0425 0.0440 1,519,002 -0.00(-1.12%)
Jan 25, 2021 0.0430 0.0478 0.0420 0.0445 960,201 +0.00(+0.91%)
Jan 22, 2021 0.0478 0.0478 0.0430 0.0441 624,900 -0.00(-4.13%)
Jan 21, 2021 0.0450 0.0480 0.0440 0.0460 1,271,496 +0.00(+2.22%)
Jan 20, 2021 0.0489 0.0498 0.0450 0.0450 2,549,272 -0.00(-7.98%)
Jan 19, 2021 0.0460 0.0490 0.0414 0.0489 2,833,802 +0.00(+8.91%)
Jan 15, 2021 0.0440 0.0470 0.0402 0.0449 1,934,500 +0.00(+9.51%)
Jan 14, 2021 0.0440 0.0470 0.0406 0.0410 1,875,275 -0.00(-8.89%)
Jan 13, 2021 0.0410 0.0460 0.0400 0.0450 1,078,592 +0.00(+3.45%)
Jan 12, 2021 0.0444 0.0444 0.0397 0.0435 4,083,204 +0.00(+0.69%)
Jan 11, 2021 0.0490 0.0490 0.0402 0.0432 2,671,236 -0.00(-9.81%)
Jan 08, 2021 0.0475 0.0500 0.0412 0.0479 3,565,400 +0.00(+1.48%)
Jan 07, 2021 0.0439 0.0480 0.0391 0.0472 2,291,164 +0.01(+13.46%)
Jan 06, 2021 0.0400 0.0439 0.0397 0.0416 1,571,675 -0.00(-1.19%)
Jan 05, 2021 0.0439 0.0439 0.0398 0.0421 740,712 +0.00(+0.00%)
Jan 04, 2021 0.0440 0.0470 0.0400 0.0421 1,931,858 +0.00(+6.85%)
Dec 31, 2020 0.0394 0.0394 0.0394 1,003,985 -0.00(-1.25%)
Dec 30, 2020 0.0430 0.0450 0.0390 0.0399 1,003,985 -0.00(-6.78%)
Dec 29, 2020 0.0412 0.0445 0.0390 0.0428 1,330,867 +0.00(+3.88%)
Dec 28, 2020 0.0480 0.0480 0.0412 0.0412 1,709,161 -0.01(-13.26%)
Dec 24, 2020 0.0450 0.0485 0.0450 0.0475 389,400 +0.00(+0.21%)
Dec 23, 2020 0.0465 0.0485 0.0450 0.0474 886,919 +0.00(+1.94%)
Dec 22, 2020 0.0500 0.0500 0.0430 0.0465 952,756 -0.00(-7.00%)
Dec 21, 2020 0.0432 0.0500 0.0410 0.0500 1,137,114 +0.00(+10.86%)
Dec 18, 2020 0.0450 0.0500 0.0432 0.0451 720,200 -0.00(-7.96%)
Dec 17, 2020 0.0414 0.0498 0.0396 0.0490 1,450,124 +0.01(+18.36%)
Dec 16, 2020 0.0390 0.0450 0.0390 0.0414 1,294,289 -0.00(-0.96%)
Dec 15, 2020 0.0400 0.0460 0.0390 0.0418 555,851 -0.00(-0.71%)
Dec 14, 2020 0.0425 0.0440 0.0400 0.0421 761,036 -0.00(-0.94%)
Dec 11, 2020 0.0430 0.0449 0.0425 0.0425 516,000 -0.00(-2.97%)
Dec 10, 2020 0.0530 0.0540 0.0380 0.0438 2,764,096 -0.01(-12.40%)
Dec 09, 2020 0.0500 0.0535 0.0460 0.0500 3,411,544 +0.00(+2.25%)
Dec 08, 2020 0.0440 0.0520 0.0420 0.0489 2,815,878 +0.00(+8.67%)
Dec 07, 2020 0.0450 0.0450 0.0420 0.0450 803,466 +0.00(+2.27%)
Dec 04, 2020 0.0460 0.0460 0.0423 0.0440 1,049,900 -0.00(-0.68%)
Dec 03, 2020 0.0458 0.0500 0.0420 0.0443 869,445 -0.00(-3.49%)
Dec 02, 2020 0.0430 0.0500 0.0410 0.0459 2,982,567 +0.00(+4.56%)
Dec 01, 2020 0.0420 0.0448 0.0371 0.0439 982,615 +0.00(+5.28%)
Nov 30, 2020 0.0460 0.0460 0.0390 0.0417 1,109,373 -0.00(-6.29%)
Nov 27, 2020 0.0480 0.0480 0.0420 0.0445 162,500 -0.00(-3.26%)
Nov 25, 2020 0.0470 0.0480 0.0400 0.0460 508,400 -0.00(-2.13%)
Nov 24, 2020 0.0455 0.0499 0.0360 0.0470 1,075,095 +0.00(+4.44%)
Nov 23, 2020 0.0395 0.0499 0.0385 0.0450 1,094,033 +0.01(+13.92%)
Nov 20, 2020 0.0380 0.0420 0.0380 0.0395 967,700 -0.00(-5.05%)
Nov 19, 2020 0.0450 0.0490 0.0392 0.0416 909,538 -0.00(-7.76%)
Nov 18, 2020 0.0470 0.0490 0.0440 0.0451 420,929 -0.00(-3.84%)
Nov 17, 2020 0.0480 0.0500 0.0440 0.0469 391,016 -0.00(-5.25%)
Nov 16, 2020 0.0430 0.0520 0.0430 0.0495 337,554 +0.00(+1.23%)
Nov 13, 2020 0.0490 0.0515 0.0400 0.0489 1,821,900 -0.00(-2.00%)
Nov 12, 2020 0.0470 0.0520 0.0470 0.0499 300,675 +0.00(+1.84%)
Nov 11, 2020 0.0517 0.0535 0.0470 0.0490 658,858 -0.00(-1.80%)
Nov 10, 2020 0.0520 0.0550 0.0458 0.0499 914,861 +0.00(+1.22%)
Nov 09, 2020 0.0550 0.0550 0.0460 0.0493 1,437,792 -0.01(-9.54%)
Nov 06, 2020 0.0500 0.0550 0.0440 0.0545 1,292,300 +0.00(+5.01%)
Nov 05, 2020 0.0498 0.0523 0.0495 0.0519 903,820 +0.00(+0.78%)
Nov 04, 2020 0.0499 0.0520 0.0481 0.0515 1,585,359 +0.00(+5.10%)
Nov 03, 2020 0.0470 0.0500 0.0430 0.0490 1,104,740 +0.00(+6.52%)
Nov 02, 2020 0.0487 0.0487 0.0430 0.0460 589,589 -0.00(-5.15%)
Oct 30, 2020 0.0480 0.0500 0.0410 0.0485 672,800 +0.00(+1.04%)
Oct 29, 2020 0.0460 0.0490 0.0410 0.0480 1,125,512 +0.00(+4.58%)
Oct 28, 2020 0.0410 0.0480 0.0406 0.0459 1,205,504 +0.00(+9.29%)
Oct 27, 2020 0.0477 0.0490 0.0420 0.0420 613,753 -0.01(-12.32%)
Oct 26, 2020 0.0430 0.0500 0.0425 0.0479 1,477,477 +0.00(+11.40%)
Oct 23, 2020 0.0370 0.0430 0.0370 0.0430 1,317,100 +0.00(+7.77%)
Oct 22, 2020 0.0400 0.0420 0.0370 0.0399 799,205 -0.00(-0.25%)
Oct 21, 2020 0.0400 0.0400 0.0355 0.0400 342,103 +0.00(+0.00%)
Oct 20, 2020 0.0422 0.0422 0.0370 0.0400 377,268 -0.00(-2.44%)
Oct 19, 2020 0.0420 0.0436 0.0360 0.0410 750,593 -0.00(-2.38%)
Oct 16, 2020 0.0410 0.0490 0.0395 0.0420 3,819,800 +0.00(+5.79%)
Oct 15, 2020 0.0385 0.0397 0.0360 0.0397 1,602,780 +0.00(+8.47%)
Oct 14, 2020 0.0326 0.0390 0.0300 0.0366 1,694,767 +0.01(+18.06%)
Oct 13, 2020 0.0328 0.0330 0.0282 0.0310 585,879 -0.00(-4.62%)
Oct 12, 2020 0.0315 0.0330 0.0256 0.0325 407,696 +0.00(+3.17%)
Oct 09, 2020 0.0330 0.0330 0.0280 0.0315 780,300 +0.00(+12.50%)
Oct 08, 2020 0.0300 0.0330 0.0280 0.0280 1,044,914 -0.00(-11.95%)
Oct 07, 2020 0.0280 0.0330 0.0280 0.0318 332,180 +0.00(+9.66%)
Oct 06, 2020 0.0325 0.0335 0.0290 0.0290 1,051,077 -0.00(-12.39%)
Oct 05, 2020 0.0295 0.0340 0.0272 0.0331 1,373,833 +0.00(+10.33%)
Oct 02, 2020 0.0277 0.0300 0.0240 0.0300 1,184,600 +0.00(+0.67%)
Oct 01, 2020 0.0270 0.0298 0.0230 0.0298 1,031,685 -0.00(-0.33%)
Sep 30, 2020 0.0320 0.0320 0.0256 0.0299 667,750 -0.00(-1.32%)
Sep 29, 2020 0.0320 0.0405 0.0290 0.0303 4,567,029 +0.00(+2.02%)
Sep 28, 2020 0.0250 0.0300 0.0250 0.0297 1,310,920 +0.00(+14.67%)
Sep 25, 2020 0.0280 0.0280 0.0220 0.0259 318,200 +0.00(+1.17%)
Sep 24, 2020 0.0250 0.0270 0.0220 0.0256 459,705 +0.00(+13.78%)
Sep 23, 2020 0.0285 0.0290 0.0220 0.0225 741,488 -0.01(-22.15%)
Sep 22, 2020 0.0288 0.0290 0.0265 0.0289 677,908 +0.00(+0.35%)
Sep 21, 2020 0.0270 0.0289 0.0250 0.0288 333,343 +0.00(+10.34%)
Sep 18, 2020 0.0270 0.0285 0.0250 0.0261 800,400 -0.00(-3.33%)
Sep 17, 2020 0.0265 0.0270 0.0250 0.0270 644,608 +0.00(+0.75%)
Sep 16, 2020 0.0260 0.0270 0.0260 0.0268 451,712 -0.00(-0.37%)
Sep 15, 2020 0.0270 0.0285 0.0260 0.0269 276,579 -0.00(-3.24%)
Sep 14, 2020 0.0260 0.0290 0.0260 0.0278 613,153 +0.00(+5.70%)
Sep 11, 2020 0.0258 0.0264 0.0250 0.0263 481,000 +0.00(+1.15%)
Sep 10, 2020 0.0230 0.0260 0.0230 0.0260 723,830 +0.00(+1.96%)
Sep 09, 2020 0.0240 0.0260 0.0215 0.0255 699,803 +0.00(+2.00%)
Sep 08, 2020 0.0250 0.0267 0.0230 0.0250 707,004 -0.00(-6.72%)
Sep 04, 2020 0.0269 0.0269 0.0250 0.0268 285,600 +0.00(+1.13%)
Sep 03, 2020 0.0276 0.0290 0.0233 0.0265 717,691 -0.00(-5.36%)
Sep 02, 2020 0.0300 0.0300 0.0276 0.0280 390,271 +0.00(+1.45%)
Sep 01, 2020 0.0276 0.0300 0.0276 0.0276 383,192 -0.00(-6.44%)
Aug 31, 2020 0.0300 0.0300 0.0290 0.0295 851,319 +0.00(+0.34%)
Aug 28, 2020 0.0299 0.0300 0.0290 0.0294 715,200 -0.00(-2.00%)
Aug 27, 2020 0.0295 0.0300 0.0290 0.0300 286,561 +0.00(+0.33%)
Aug 26, 2020 0.0300 0.0325 0.0288 0.0299 903,022 -0.00(-0.33%)
Aug 25, 2020 0.0303 0.0310 0.0293 0.0300 310,821 -0.00(-0.99%)
Aug 24, 2020 0.0300 0.0350 0.0300 0.0303 487,792 +0.00(+1.00%)
Aug 21, 2020 0.0299 0.0310 0.0276 0.0300 357,800 +0.00(+3.09%)
Aug 20, 2020 0.0350 0.0350 0.0263 0.0291 915,413 -0.00(-4.59%)
Aug 19, 2020 0.0340 0.0360 0.0300 0.0305 832,202 -0.00(-12.86%)
Aug 18, 2020 0.0340 0.0363 0.0340 0.0350 193,660 +0.00(+2.94%)
Aug 17, 2020 0.0320 0.0371 0.0320 0.0340 427,446 +0.00(+0.00%)
Aug 14, 2020 0.0335 0.0385 0.0320 0.0340 793,000 -0.00(-9.33%)
Aug 13, 2020 0.0365 0.0375 0.0330 0.0375 1,114,500 +0.00(+2.18%)
Aug 12, 2020 0.0367 0.0370 0.0315 0.0367 1,288,307 +0.00(+0.82%)
Aug 11, 2020 0.0390 0.0400 0.0350 0.0364 1,300,066 -0.00(-1.62%)
Aug 10, 2020 0.0310 0.0388 0.0310 0.0370 1,251,100 +0.00(+13.85%)
Aug 07, 2020 0.0295 0.0325 0.0295 0.0325 551,100 +0.00(+2.20%)
Aug 06, 2020 0.0333 0.0333 0.0290 0.0318 2,092,905 -0.00(-2.15%)
Aug 05, 2020 0.0330 0.0330 0.0280 0.0325 752,075 +0.00(+4.84%)
Aug 04, 2020 0.0330 0.0339 0.0248 0.0310 3,163,074 -0.00(-6.06%)
Aug 03, 2020 0.0382 0.0390 0.0330 0.0330 942,347 -0.01(-14.51%)
Jul 31, 2020 0.0390 0.0390 0.0360 0.0386 564,500 +0.00(+1.58%)
Jul 30, 2020 0.0350 0.0390 0.0350 0.0380 1,091,434 +0.00(+2.70%)
Jul 29, 2020 0.0400 0.0400 0.0350 0.0370 810,602 -0.00(-4.64%)
Jul 28, 2020 0.0440 0.0440 0.0370 0.0388 1,416,560 -0.00(-3.00%)
Jul 27, 2020 0.0435 0.0435 0.0320 0.0400 1,994,896 +0.00(+0.00%)
Jul 24, 2020 0.0430 0.0430 0.0375 0.0400 1,173,500 -0.00(-4.76%)
Jul 23, 2020 0.0438 0.0440 0.0385 0.0420 2,094,047 +0.00(+10.53%)
Jul 22, 2020 0.0365 0.0434 0.0341 0.0380 3,193,596 +0.00(+7.04%)
Jul 21, 2020 0.0331 0.0500 0.0300 0.0355 6,611,827 +0.00(+16.39%)
Jul 20, 2020 0.0294 0.0305 0.0270 0.0305 1,002,648 +0.00(+12.55%)
Jul 17, 2020 0.0295 0.0295 0.0270 0.0271 660,800 -0.00(-3.21%)
Jul 16, 2020 0.0266 0.0295 0.0266 0.0280 647,288 -0.00(-3.45%)
Jul 15, 2020 0.0265 0.0293 0.0265 0.0290 498,495 +0.00(+0.00%)
Jul 14, 2020 0.0295 0.0295 0.0265 0.0290 987,322 +0.00(+0.00%)
Jul 13, 2020 0.0255 0.0290 0.0250 0.0290 1,194,402 +0.00(+2.11%)
Jul 10, 2020 0.0278 0.0300 0.0250 0.0284 1,221,700 -0.00(-1.05%)
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.