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

(TSV: BONE )

0.0500 UNCHANGED
Streaming Delayed Price Updated: 2:24 PM EDT, May 16, 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 (%)
May 16, 2024 0.0500 0 -0.01(-23.08%)
May 15, 2024 0.0600 0.0650 0.0450 0.0650 51,222 +0.01(+8.33%)
May 14, 2024 0.0650 0.0650 0.0600 0.0600 307,090 +0.00(+0.00%)
May 13, 2024 0.0650 0.0650 0.0600 0.0600 40,833 +0.00(+9.09%)
May 09, 2024 0.0550 100 -0.00(-8.33%)
May 08, 2024 0.0650 0.0650 0.0600 0.0600 94,500 -0.01(-7.69%)
May 07, 2024 0.0700 0.0700 0.0650 0.0650 25,000 -0.01(-7.14%)
May 06, 2024 0.0750 0.0750 0.0700 0.0700 44,000 +0.00(+0.00%)
May 03, 2024 0.0700 0.0700 0.0600 0.0700 109,000 +0.01(+16.67%)
May 02, 2024 0.0750 0.0750 0.0600 0.0600 53,000 -0.01(-20.00%)
May 01, 2024 0.0750 0.0750 0.0750 0.0750 3,000 +0.00(+7.14%)
Apr 30, 2024 0.0700 0.0700 0.0700 0.0700 2,000 +0.01(+7.69%)
Apr 26, 2024 0.0650 305 +0.01(+8.33%)
Apr 25, 2024 0.0700 0.0700 0.0550 0.0600 141,100 -0.01(-20.00%)
Apr 24, 2024 0.0750 0.0750 0.0750 0.0750 6,000 +0.00(+0.00%)
Apr 22, 2024 0.0750 0 +0.00(+0.00%)
Apr 19, 2024 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+0.00%)
Apr 18, 2024 0.0750 0.0750 0.0750 0.0750 80,333 +0.00(+0.00%)
Apr 17, 2024 0.0750 0.0750 0.0750 0.0750 1,428 -0.01(-6.25%)
Apr 16, 2024 0.0750 0.0800 0.0750 0.0800 56,000 -0.01(-5.88%)
Apr 15, 2024 0.0850 0.0850 0.0850 0.0850 6,000 +0.01(+6.25%)
Apr 12, 2024 0.0850 0.0850 0.0800 0.0800 27,466 +0.01(+6.67%)
Apr 11, 2024 0.0750 0.0750 0.0750 0.0750 2,000 +0.00(+0.00%)
Apr 10, 2024 0.0700 0.0750 0.0700 0.0750 30,000 -0.01(-6.25%)
Apr 09, 2024 0.0800 0.0850 0.0800 0.0800 22,000 -0.01(-5.88%)
Apr 08, 2024 0.0700 0.0850 0.0700 0.0850 4,000 +0.00(+0.00%)
Apr 05, 2024 0.0850 0.0850 0.0850 0.0850 38,300 +0.00(+0.00%)
Apr 04, 2024 0.0650 0.0850 0.0650 0.0850 12,000 +0.01(+21.43%)
Apr 01, 2024 0.0700 942 +0.00(+0.00%)
Mar 28, 2024 0.0700 0 +0.00(+0.00%)
Mar 27, 2024 0.0700 0.0700 0.0700 0.0700 18,142 +0.01(+7.69%)
Mar 26, 2024 0.0750 0.0800 0.0650 0.0650 309,390 -0.01(-13.33%)
Mar 25, 2024 0.0800 0.0800 0.0750 0.0750 20,026 -0.01(-16.67%)
Mar 22, 2024 0.0900 0.0900 0.0900 0.0900 4,109 +0.01(+12.50%)
Mar 21, 2024 0.0800 0.0800 0.0800 0.0800 9,002 +0.00(+0.00%)
Mar 19, 2024 0.0800 714 +0.00(+0.00%)
Mar 18, 2024 0.0800 0.0800 0.0800 0.0800 1,000 +0.00(+0.00%)
Mar 15, 2024 0.0800 0.0800 0.0800 0.0800 10,000 +0.00(+0.00%)
Mar 14, 2024 0.0800 0.0800 0.0800 0.0800 10,000 +0.00(+0.00%)
Mar 13, 2024 0.0800 0.0800 0.0800 0.0800 71,000 -0.01(-11.11%)
Mar 12, 2024 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+5.88%)
Mar 08, 2024 0.0850 0 +0.00(+0.00%)
Mar 06, 2024 0.0850 0 -0.00(-5.56%)
Mar 04, 2024 0.0900 0 -0.01(-5.26%)
Mar 01, 2024 0.0900 0.0950 0.0900 0.0950 54,158 +0.01(+5.56%)
Feb 28, 2024 0.0900 0 +0.00(+0.00%)
Feb 26, 2024 0.0900 0 +0.00(+0.00%)
Feb 23, 2024 0.0900 0.0900 0.0900 0.0900 1,000 -0.01(-5.26%)
Feb 22, 2024 0.0900 0.0950 0.0900 0.0950 2,000 +0.01(+11.76%)
Feb 20, 2024 0.0850 0 +0.00(+0.00%)
Feb 16, 2024 0.0850 0 +0.01(+21.43%)
Feb 13, 2024 0.0700 0 -0.01(-12.50%)
Feb 12, 2024 0.0800 0.0800 0.0650 0.0800 16,780 +0.00(+0.00%)
Feb 09, 2024 0.0850 0.0850 0.0800 0.0800 69,000 -0.01(-11.11%)
Feb 08, 2024 0.0900 0.0900 0.0900 0.0900 11,312 +0.00(+0.00%)
Feb 07, 2024 0.0950 0.0950 0.0900 0.0900 6,500 -0.01(-10.00%)
Feb 06, 2024 0.0900 0.1000 0.0900 0.1000 51,000 +0.01(+11.11%)
Feb 05, 2024 0.0900 0.0900 0.0900 0.0900 229,000 -0.01(-5.26%)
Feb 02, 2024 0.0950 0.0950 0.0950 0.0950 6,500 -0.01(-5.00%)
Feb 01, 2024 0.1050 0.1050 0.1000 0.1000 62,000 +0.01(+11.11%)
Jan 30, 2024 0.0900 0 -0.01(-5.26%)
Jan 29, 2024 0.0900 0.0950 0.0900 0.0950 48,000 +0.00(+0.00%)
Jan 26, 2024 0.0900 0.0950 0.0900 0.0950 59,200 +0.01(+18.75%)
Jan 25, 2024 0.0850 0.0850 0.0800 0.0800 11,955 -0.01(-5.88%)
Jan 24, 2024 0.0850 0.0850 0.0850 0.0850 2,000 -0.00(-5.56%)
Jan 23, 2024 0.0950 0.0950 0.0800 0.0900 168,850 -0.01(-5.26%)
Jan 22, 2024 0.0950 0.0950 0.0950 0.0950 22,000 +0.00(+0.00%)
Jan 19, 2024 0.0950 0.0950 0.0950 0.0950 38,000 +0.00(+0.00%)
Jan 18, 2024 0.0950 0.0950 0.0950 0.0950 11,000 +0.00(+0.00%)
Jan 17, 2024 0.0900 0.0950 0.0900 0.0950 105,761 +0.01(+5.56%)
Jan 16, 2024 0.1000 0.1000 0.0900 0.0900 85,100 -0.01(-5.26%)
Jan 15, 2024 0.0900 0.0950 0.0900 0.0950 320,950 +0.01(+11.76%)
Jan 12, 2024 0.0750 0.0850 0.0750 0.0850 91,142 +0.01(+13.33%)
Jan 11, 2024 0.0750 0.0750 0.0750 0.0750 5,000 +0.00(+7.14%)
Jan 10, 2024 0.0700 0.0700 0.0700 0.0700 6,000 -0.00(-6.67%)
Jan 09, 2024 0.0800 0.0800 0.0700 0.0750 65,000 -0.01(-6.25%)
Jan 08, 2024 0.0800 0.0800 0.0750 0.0800 17,850 +0.00(+0.00%)
Jan 05, 2024 0.0800 0.0800 0.0800 0.0800 2,000 +0.00(+0.00%)
Jan 04, 2024 0.0800 0.0800 0.0750 0.0800 17,000 +0.00(+0.00%)
Jan 03, 2024 0.0800 0.0800 0.0800 0.0800 126,000 +0.00(+0.00%)
Jan 02, 2024 0.0800 0.0800 0.0800 0.0800 3,562 +0.00(+0.00%)
Dec 29, 2023 0.0800 0 +0.01(+6.67%)
Dec 28, 2023 0.0750 0.0750 0.0750 0.0750 1,000 +0.00(+7.14%)
Dec 27, 2023 0.0700 0.0750 0.0700 0.0700 33,813 +0.00(+0.00%)
Dec 22, 2023 0.0700 0 +0.00(+0.00%)
Dec 21, 2023 0.0750 0.0750 0.0700 0.0700 35,150 +0.00(+0.00%)
Dec 20, 2023 0.0800 0.0800 0.0700 0.0700 156,390 -0.01(-12.50%)
Dec 19, 2023 0.0800 0.0800 0.0800 0.0800 2,000 +0.00(+0.00%)
Dec 18, 2023 0.0800 0.0800 0.0800 0.0800 33,600 +0.01(+6.67%)
Dec 15, 2023 0.0750 0.0750 0.0750 0.0750 12,198 -0.01(-6.25%)
Dec 14, 2023 0.0850 0.0850 0.0750 0.0800 185,000 -0.01(-5.88%)
Dec 13, 2023 0.0900 0.0900 0.0800 0.0850 75,064 -0.00(-5.56%)
Dec 12, 2023 0.0950 0.0950 0.0900 0.0900 27,000 +0.00(+0.00%)
Dec 11, 2023 0.0700 0.1600 0.0700 0.0900 307,742 +0.02(+38.46%)
Dec 06, 2023 0.0650 142 +0.00(+0.00%)
Dec 05, 2023 0.0650 0.0650 0.0650 0.0650 30,666 -0.01(-7.14%)
Dec 04, 2023 0.0550 0.0700 0.0550 0.0700 65,000 +0.02(+27.27%)
Dec 01, 2023 0.0500 0.0600 0.0500 0.0550 109,000 +0.00(+10.00%)
Nov 30, 2023 0.0500 0.0500 0.0500 0.0500 45,000 -0.00(-9.09%)
Nov 29, 2023 0.0600 0.0600 0.0550 0.0550 40,456 -0.00(-8.33%)
Nov 28, 2023 0.0650 0.0650 0.0600 0.0600 13,000 +0.00(+0.00%)
Nov 27, 2023 0.0600 0.0600 0.0600 0.0600 33,000 +0.00(+0.00%)
Nov 24, 2023 0.0450 0.0600 0.0450 0.0600 188,000 +0.01(+33.33%)
Nov 23, 2023 0.0450 0.0450 0.0450 0.0450 3,069 +0.00(+12.50%)
Nov 22, 2023 0.0400 0.0400 0.0400 0.0400 2,000 +0.00(+0.00%)
Nov 20, 2023 0.0400 49 -0.00(-11.11%)
Nov 17, 2023 0.0400 0.0450 0.0400 0.0450 26,000 +0.00(+0.00%)
Nov 16, 2023 0.0450 0.0450 0.0450 0.0450 12,000 +0.00(+0.00%)
Nov 15, 2023 0.0450 0.0450 0.0450 0.0450 4,000 +0.00(+0.00%)
Nov 14, 2023 0.0450 0.0450 0.0450 0.0450 5,000 +0.00(+12.50%)
Nov 13, 2023 0.0500 0.0500 0.0400 0.0400 69,800 +0.00(+0.00%)
Nov 10, 2023 0.0450 0.0450 0.0400 0.0400 83,000 +0.00(+0.00%)
Nov 09, 2023 0.0400 0.0400 0.0400 0.0400 2,500 -0.00(-11.11%)
Nov 08, 2023 0.0450 0.0450 0.0450 0.0450 26,670 +0.00(+0.00%)
Nov 07, 2023 0.0450 0.0450 0.0450 0.0450 59,000 +0.00(+0.00%)
Nov 03, 2023 0.0450 0 +0.00(+0.00%)
Nov 02, 2023 0.0450 0.0450 0.0450 0.0450 2,000 +0.00(+0.00%)
Oct 30, 2023 0.0450 0 +0.00(+0.00%)
Oct 26, 2023 0.0450 0 +0.00(+0.00%)
Oct 25, 2023 0.0450 0.0450 0.0450 0.0450 7,000 +0.00(+0.00%)
Oct 18, 2023 0.0450 0 +0.00(+12.50%)
Oct 17, 2023 0.0400 0.0400 0.0400 0.0400 23,000 -0.00(-11.11%)
Oct 16, 2023 0.0450 0.0450 0.0450 0.0450 15,000 +0.00(+12.50%)
Oct 13, 2023 0.0450 0.0450 0.0400 0.0400 17,000 -0.00(-11.11%)
Oct 10, 2023 0.0450 0 -0.01(-10.00%)
Oct 03, 2023 0.0500 0 +0.01(+11.11%)
Sep 29, 2023 0.0450 165 +0.00(+0.00%)
Sep 28, 2023 0.0450 0.0450 0.0450 0.0450 90,000 +0.00(+0.00%)
Sep 26, 2023 0.0450 0 +0.00(+0.00%)
Sep 25, 2023 0.0400 0.0450 0.0400 0.0450 133,000 +0.00(+0.00%)
Sep 22, 2023 0.0450 0.0450 0.0450 0.0450 420,300 -0.01(-10.00%)
Sep 21, 2023 0.0500 0.0500 0.0500 0.0500 4,900 +0.00(+0.00%)
Sep 20, 2023 0.0500 0.0500 0.0500 0.0500 91,333 +0.01(+11.11%)
Sep 19, 2023 0.0450 0.0500 0.0450 0.0450 233,000 +0.00(+0.00%)
Sep 15, 2023 0.0450 400 -0.01(-18.18%)
Sep 14, 2023 0.0500 0.0550 0.0500 0.0550 15,000 +0.00(+0.00%)
Sep 12, 2023 0.0550 0 +0.00(+0.00%)
Sep 11, 2023 0.0600 0.0600 0.0550 0.0550 40,500 -0.00(-8.33%)
Sep 08, 2023 0.0600 0.0600 0.0600 0.0600 3,850 +0.00(+0.00%)
Sep 07, 2023 0.0600 0.0600 0.0600 0.0600 3,001 +0.00(+0.00%)
Sep 05, 2023 0.0600 0 +0.00(+9.09%)
Sep 01, 2023 0.0550 0 +0.00(+0.00%)
Aug 30, 2023 0.0550 0 +0.00(+0.00%)
Aug 29, 2023 0.0500 0.0550 0.0500 0.0550 39,571 +0.00(+10.00%)
Aug 24, 2023 0.0500 0 -0.01(-16.67%)
Aug 18, 2023 0.0600 0 +0.01(+33.33%)
Aug 17, 2023 0.0600 0.0600 0.0450 0.0450 5,000 -0.01(-18.18%)
Aug 16, 2023 0.0500 0.0550 0.0500 0.0550 5,285 +0.00(+10.00%)
Aug 15, 2023 0.0500 0.0500 0.0500 0.0500 1,000 -0.01(-16.67%)
Aug 14, 2023 0.0400 0.0600 0.0400 0.0600 56,000 +0.01(+20.00%)
Aug 11, 2023 0.0550 0.0550 0.0500 0.0500 8,000 -0.01(-16.67%)
Aug 09, 2023 0.0600 0 +0.00(+9.09%)
Aug 08, 2023 0.0550 0.0550 0.0550 0.0550 37,000 -0.00(-8.33%)
Aug 03, 2023 0.0600 0 +0.00(+0.00%)
Aug 01, 2023 0.0600 0 -0.01(-7.69%)
Jul 31, 2023 0.0700 0.0700 0.0650 0.0650 74,000 +0.00(+0.00%)
Jul 28, 2023 0.0600 0.0650 0.0600 0.0650 50,000 +0.01(+8.33%)
Jul 27, 2023 0.0650 0.0650 0.0600 0.0600 25,000 +0.00(+0.00%)
Jul 24, 2023 0.0600 0 -0.01(-7.69%)
Jul 21, 2023 0.0600 0.0650 0.0600 0.0650 5,000 +0.01(+8.33%)
Jul 20, 2023 0.0600 0.0600 0.0600 0.0600 21,000 -0.01(-7.69%)
Jul 19, 2023 0.0600 0.0650 0.0600 0.0650 86,000 +0.01(+8.33%)
Jul 18, 2023 0.0600 0.0600 0.0550 0.0600 26,000 +0.00(+0.00%)
Jul 14, 2023 0.0600 0 +0.01(+20.00%)
Jul 13, 2023 0.0500 0.0550 0.0500 0.0500 237,000 -0.01(-23.08%)
Jul 10, 2023 0.0650 0 +0.01(+8.33%)
Jul 07, 2023 0.0600 0.0600 0.0600 0.0600 3,936 -0.01(-7.69%)
Jul 06, 2023 0.0650 0.0650 0.0650 0.0650 1,000 +0.01(+8.33%)
Jul 04, 2023 0.0600 287 +0.00(+0.00%)
Jun 30, 2023 0.0600 0 +0.00(+9.09%)
Jun 27, 2023 0.0550 0 +0.00(+10.00%)
Jun 26, 2023 0.0500 0.0500 0.0500 0.0500 47,000 -0.00(-9.09%)
Jun 22, 2023 0.0550 0 +0.00(+0.00%)
Jun 21, 2023 0.0550 0.0550 0.0550 0.0550 64,335 +0.00(+0.00%)
Jun 19, 2023 0.0550 0 +0.00(+0.00%)
Jun 16, 2023 0.0550 0.0550 0.0550 0.0550 10,000 +0.00(+0.00%)
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.