Singapore markets close in 5 hours 27 minutes
Straits Times Index
3,341.46 +2.52 (+0.08%) Nikkei
38,527.60 -309.86 (-0.80%) Hang Seng
18,537.59 +93.48 (+0.51%) FTSE 100
8,232.04 -30.71 (-0.37%) Bitcoin USD
70,874.08 +1,675.85 (+2.42%) CMC Crypto 200
1,477.36 +30.21 (+2.09%)
Blue Star Opportunities Corp. (BSTO)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 10:53AM EDT
Time period:
04 Jun 2023 - 04 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jun 2024 | 0.0201 | 0.0201 | 0.0201 | 0.0201 | 0.0201 | - |
| 03 Jun 2024 | 0.0201 | 0.0201 | 0.0201 | 0.0201 | 0.0201 | - |
| 31 May 2024 | 0.0213 | 0.0223 | 0.0200 | 0.0201 | 0.0201 | 33,225 |
| 30 May 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
| 29 May 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 10,000 |
| 28 May 2024 | 0.0240 | 0.0240 | 0.0213 | 0.0213 | 0.0213 | 8,694 |
| 24 May 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
| 23 May 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 200 |
| 22 May 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 16,725 |
| 21 May 2024 | 0.0210 | 0.0215 | 0.0210 | 0.0215 | 0.0215 | 2,220 |
| 20 May 2024 | 0.0225 | 0.0225 | 0.0216 | 0.0216 | 0.0216 | 3,000 |
| 17 May 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 20,000 |
| 16 May 2024 | 0.0275 | 0.0275 | 0.0225 | 0.0269 | 0.0269 | 48,201 |
| 15 May 2024 | 0.0275 | 0.0275 | 0.0275 | 0.0275 | 0.0275 | - |
| 14 May 2024 | 0.0291 | 0.0291 | 0.0275 | 0.0275 | 0.0275 | 1,600 |
| 13 May 2024 | 0.0288 | 0.0288 | 0.0288 | 0.0288 | 0.0288 | 10,000 |
| 10 May 2024 | 0.0287 | 0.0287 | 0.0287 | 0.0287 | 0.0287 | - |
| 09 May 2024 | 0.0275 | 0.0287 | 0.0275 | 0.0287 | 0.0287 | 350 |
| 08 May 2024 | 0.0275 | 0.0275 | 0.0275 | 0.0275 | 0.0275 | 500 |
| 07 May 2024 | 0.0327 | 0.0327 | 0.0327 | 0.0327 | 0.0327 | - |
| 06 May 2024 | 0.0327 | 0.0327 | 0.0327 | 0.0327 | 0.0327 | - |
| 03 May 2024 | 0.0327 | 0.0327 | 0.0327 | 0.0327 | 0.0327 | - |
| 02 May 2024 | 0.0327 | 0.0327 | 0.0327 | 0.0327 | 0.0327 | - |
| 01 May 2024 | 0.0327 | 0.0327 | 0.0327 | 0.0327 | 0.0327 | - |
| 30 Apr 2024 | 0.0327 | 0.0327 | 0.0327 | 0.0327 | 0.0327 | - |
| 29 Apr 2024 | 0.0275 | 0.0327 | 0.0275 | 0.0327 | 0.0327 | 3,746 |
| 26 Apr 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
| 25 Apr 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
| 24 Apr 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 2,000 |
| 23 Apr 2024 | 0.0305 | 0.0305 | 0.0305 | 0.0305 | 0.0305 | 10,007 |
| 22 Apr 2024 | 0.0340 | 0.0340 | 0.0305 | 0.0306 | 0.0306 | 31,300 |
| 19 Apr 2024 | 0.0362 | 0.0362 | 0.0362 | 0.0362 | 0.0362 | - |
| 18 Apr 2024 | 0.0419 | 0.0470 | 0.0350 | 0.0362 | 0.0362 | 146,500 |
| 17 Apr 2024 | 0.0402 | 0.0415 | 0.0350 | 0.0389 | 0.0389 | 20,000 |
| 16 Apr 2024 | 0.0391 | 0.0419 | 0.0391 | 0.0419 | 0.0419 | 17,375 |
| 15 Apr 2024 | 0.0480 | 0.0480 | 0.0351 | 0.0389 | 0.0389 | 40,649 |
| 12 Apr 2024 | 0.0340 | 0.0470 | 0.0340 | 0.0450 | 0.0450 | 169,800 |
| 11 Apr 2024 | 0.0334 | 0.0334 | 0.0334 | 0.0334 | 0.0334 | - |
| 10 Apr 2024 | 0.0305 | 0.0380 | 0.0305 | 0.0334 | 0.0334 | 5,853 |
| 09 Apr 2024 | 0.0250 | 0.0393 | 0.0225 | 0.0275 | 0.0275 | 240,319 |
| 08 Apr 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 11,000 |
| 05 Apr 2024 | 0.0110 | 0.0300 | 0.0110 | 0.0270 | 0.0270 | 62,032 |
| 04 Apr 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
| 03 Apr 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 1,760 |
| 02 Apr 2024 | 0.0103 | 0.0103 | 0.0103 | 0.0103 | 0.0103 | - |
| 01 Apr 2024 | 0.0103 | 0.0103 | 0.0103 | 0.0103 | 0.0103 | 2,148 |
| 28 Mar 2024 | 0.0085 | 0.0085 | 0.0085 | 0.0085 | 0.0085 | - |
| 27 Mar 2024 | 0.0085 | 0.0085 | 0.0085 | 0.0085 | 0.0085 | - |
| 26 Mar 2024 | 0.0085 | 0.0085 | 0.0085 | 0.0085 | 0.0085 | - |
| 25 Mar 2024 | 0.0085 | 0.0085 | 0.0085 | 0.0085 | 0.0085 | - |
| 22 Mar 2024 | 0.0085 | 0.0085 | 0.0085 | 0.0085 | 0.0085 | 350 |
| 21 Mar 2024 | 0.0085 | 0.0085 | 0.0085 | 0.0085 | 0.0085 | - |
| 20 Mar 2024 | 0.0085 | 0.0085 | 0.0085 | 0.0085 | 0.0085 | - |
| 19 Mar 2024 | 0.0085 | 0.0085 | 0.0085 | 0.0085 | 0.0085 | - |
| 18 Mar 2024 | 0.0085 | 0.0085 | 0.0085 | 0.0085 | 0.0085 | 8,000 |
| 15 Mar 2024 | 0.0083 | 0.0083 | 0.0083 | 0.0083 | 0.0083 | - |
| 14 Mar 2024 | 0.0083 | 0.0083 | 0.0083 | 0.0083 | 0.0083 | - |
| 13 Mar 2024 | 0.0083 | 0.0083 | 0.0083 | 0.0083 | 0.0083 | - |
| 12 Mar 2024 | 0.0083 | 0.0083 | 0.0083 | 0.0083 | 0.0083 | - |
| 11 Mar 2024 | 0.0083 | 0.0083 | 0.0083 | 0.0083 | 0.0083 | - |
| 08 Mar 2024 | 0.0083 | 0.0083 | 0.0083 | 0.0083 | 0.0083 | - |
| 07 Mar 2024 | 0.0083 | 0.0083 | 0.0083 | 0.0083 | 0.0083 | - |
| 06 Mar 2024 | 0.0083 | 0.0083 | 0.0083 | 0.0083 | 0.0083 | - |
| 05 Mar 2024 | 0.0083 | 0.0083 | 0.0083 | 0.0083 | 0.0083 | - |
| 04 Mar 2024 | 0.0083 | 0.0083 | 0.0083 | 0.0083 | 0.0083 | - |
| 01 Mar 2024 | 0.0083 | 0.0083 | 0.0083 | 0.0083 | 0.0083 | - |
| 29 Feb 2024 | 0.0083 | 0.0083 | 0.0083 | 0.0083 | 0.0083 | 1,000 |
| 28 Feb 2024 | 0.0083 | 0.0083 | 0.0083 | 0.0083 | 0.0083 | 1,100 |
| 27 Feb 2024 | 0.0101 | 0.0101 | 0.0101 | 0.0101 | 0.0101 | 10,000 |
| 26 Feb 2024 | 0.0111 | 0.0111 | 0.0111 | 0.0111 | 0.0111 | - |
| 23 Feb 2024 | 0.0111 | 0.0111 | 0.0111 | 0.0111 | 0.0111 | - |
| 22 Feb 2024 | 0.0111 | 0.0111 | 0.0111 | 0.0111 | 0.0111 | - |
| 21 Feb 2024 | 0.0111 | 0.0111 | 0.0111 | 0.0111 | 0.0111 | - |
| 20 Feb 2024 | 0.0111 | 0.0111 | 0.0111 | 0.0111 | 0.0111 | - |
| 16 Feb 2024 | 0.0111 | 0.0111 | 0.0111 | 0.0111 | 0.0111 | - |
| 15 Feb 2024 | 0.0111 | 0.0111 | 0.0111 | 0.0111 | 0.0111 | - |
| 14 Feb 2024 | 0.0111 | 0.0111 | 0.0111 | 0.0111 | 0.0111 | - |
| 13 Feb 2024 | 0.0111 | 0.0111 | 0.0111 | 0.0111 | 0.0111 | - |
| 12 Feb 2024 | 0.0111 | 0.0111 | 0.0111 | 0.0111 | 0.0111 | - |
| 09 Feb 2024 | 0.0111 | 0.0111 | 0.0111 | 0.0111 | 0.0111 | - |
| 08 Feb 2024 | 0.0111 | 0.0111 | 0.0111 | 0.0111 | 0.0111 | 510 |
| 07 Feb 2024 | 0.0080 | 0.0110 | 0.0080 | 0.0110 | 0.0110 | 2,000 |
| 06 Feb 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
| 05 Feb 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
| 02 Feb 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
| 01 Feb 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
| 31 Jan 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
| 30 Jan 2024 | 0.0080 | 0.0081 | 0.0080 | 0.0080 | 0.0080 | 22,350 |
| 29 Jan 2024 | 0.0132 | 0.0132 | 0.0120 | 0.0120 | 0.0120 | 61,980 |
| 26 Jan 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
| 25 Jan 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
| 24 Jan 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
| 23 Jan 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
| 22 Jan 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
| 19 Jan 2024 | 0.0168 | 0.0168 | 0.0160 | 0.0160 | 0.0160 | 20,000 |
| 18 Jan 2024 | 0.0182 | 0.0182 | 0.0182 | 0.0182 | 0.0182 | - |
| 17 Jan 2024 | 0.0182 | 0.0182 | 0.0182 | 0.0182 | 0.0182 | 20,000 |
| 16 Jan 2024 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | 600 |
| 12 Jan 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
| 11 Jan 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 2,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.