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

Bioharvest Sciences Inc (CSE: BHSC )

0.2600 +0.0100 (+4.00%)
Official Closing Price Updated: 3:39 PM EDT, May 17, 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 (%)
Jul 29, 2022 0.2750 0 -0.02(-6.78%)
Jul 28, 2022 0.3100 0.3100 0.2900 0.2950 44,550 +0.01(+3.51%)
Jul 27, 2022 0.3300 0.3300 0.2850 0.2850 61,100 +0.02(+7.55%)
Jul 26, 2022 0.2550 0.3300 0.2500 0.2650 313,262 +0.02(+6.00%)
Jul 25, 2022 0.2400 0.2500 0.2400 0.2500 27,316 -0.01(-1.96%)
Jul 22, 2022 0.2500 0.2550 0.2500 0.2550 8,055 +0.02(+6.25%)
Jul 21, 2022 0.2450 0.2500 0.2400 0.2400 125,961 -0.01(-4.00%)
Jul 20, 2022 0.2350 0.2500 0.2350 0.2500 13,500 +0.01(+4.17%)
Jul 19, 2022 0.2650 0.2650 0.2400 0.2400 124,794 -0.01(-2.04%)
Jul 18, 2022 0.2500 0.2700 0.2400 0.2450 82,411 +0.01(+2.08%)
Jul 15, 2022 0.2650 0.2650 0.2400 0.2400 90,075 -0.01(-4.00%)
Jul 14, 2022 0.2600 0.2700 0.2500 0.2500 54,500 +0.00(+0.00%)
Jul 13, 2022 0.2650 0.2700 0.2500 0.2500 93,210 +0.01(+4.17%)
Jul 12, 2022 0.2550 0.2600 0.2400 0.2400 58,496 -0.01(-2.04%)
Jul 11, 2022 0.2750 0.2750 0.2450 0.2450 125,696 -0.02(-5.77%)
Jul 08, 2022 0.2400 0.2750 0.2400 0.2600 55,600 +0.03(+13.04%)
Jul 07, 2022 0.2500 0.2900 0.2300 0.2300 405,165 -0.01(-4.17%)
Jul 06, 2022 0.2400 0.2650 0.2300 0.2400 93,678 -0.03(-11.11%)
Jul 05, 2022 0.2550 0.2850 0.2500 0.2700 303,190 +0.04(+14.89%)
Jul 04, 2022 0.2350 0.2350 0.2350 0.2350 1,055 -0.01(-2.08%)
Jun 30, 2022 0.2400 0 -0.01(-2.04%)
Jun 28, 2022 0.2450 0.2450 0 -0.02(-5.77%)
Jun 27, 2022 0.2400 0.2600 0.2350 0.2600 11,000 +0.00(+0.00%)
Jun 24, 2022 0.2500 0.2600 0.2350 0.2600 157,963 +0.00(+0.00%)
Jun 23, 2022 0.2550 0.2600 0.2450 0.2600 98,800 +0.00(+0.00%)
Jun 22, 2022 0.2550 0.2600 0.2500 0.2600 73,400 -0.02(-5.45%)
Jun 21, 2022 0.2950 0.2950 0.2450 0.2750 23,310 +0.01(+1.85%)
Jun 20, 2022 0.2800 0.2800 0.2400 0.2700 31,182 -0.01(-1.82%)
Jun 17, 2022 0.2700 0.2750 0.2700 0.2750 24,050 +0.02(+5.77%)
Jun 16, 2022 0.2400 0.2600 0.2400 0.2600 201,710 +0.01(+1.96%)
Jun 15, 2022 0.2550 0.2600 0.2500 0.2550 208,446 -0.01(-1.92%)
Jun 14, 2022 0.2650 0.2750 0.2600 0.2600 50,500 -0.01(-3.70%)
Jun 13, 2022 0.2700 0.2700 0.2600 0.2700 71,000 -0.01(-3.57%)
Jun 10, 2022 0.2600 0.2800 0.2600 0.2800 33,715 +0.01(+3.70%)
Jun 09, 2022 0.2900 0.2900 0.2700 0.2700 119,961 -0.01(-1.82%)
Jun 08, 2022 0.2850 0.2900 0.2750 0.2750 34,600 -0.01(-5.17%)
Jun 07, 2022 0.2800 0.2900 0.2750 0.2900 59,400 +0.00(+0.00%)
Jun 06, 2022 0.2900 0.3000 0.2850 0.2900 25,002 +0.01(+1.75%)
Jun 03, 2022 0.2800 0.2850 0.2700 0.2850 64,671 -0.01(-1.72%)
Jun 02, 2022 0.2900 0.2900 0.2900 0.2900 85,000 +0.00(+0.00%)
Jun 01, 2022 0.2800 0.2900 0.2800 0.2900 112,000 +0.01(+1.75%)
May 31, 2022 0.3000 0.3000 0.2850 0.2850 107,600 -0.01(-1.72%)
May 30, 2022 0.2900 0.2900 0.2900 0.2900 20,000 -0.01(-1.69%)
May 27, 2022 0.2800 0.2950 0.2800 0.2950 11,975 +0.01(+3.51%)
May 26, 2022 0.2800 0.2900 0.2800 0.2850 28,556 -0.02(-5.00%)
May 25, 2022 0.2950 0.3000 0.2800 0.3000 44,237 +0.01(+1.69%)
May 24, 2022 0.2900 0.2950 0.2800 0.2950 81,000 +0.01(+1.72%)
May 20, 2022 0.2900 0 -0.01(-3.33%)
May 19, 2022 0.2950 0.3000 0.2900 0.3000 14,214 +0.00(+0.00%)
May 18, 2022 0.2850 0.3000 0.2700 0.3000 25,400 +0.01(+1.69%)
May 17, 2022 0.3000 0.3000 0.2800 0.2950 26,113 -0.01(-1.67%)
May 16, 2022 0.3050 0.3050 0.2900 0.3000 125,475 +0.00(+0.00%)
May 13, 2022 0.3100 0.3100 0.2950 0.3000 38,925 +0.01(+1.69%)
May 12, 2022 0.2800 0.3000 0.2650 0.2950 124,750 +0.01(+3.51%)
May 11, 2022 0.3050 0.3050 0.2850 0.2850 95,803 -0.02(-5.00%)
May 10, 2022 0.3200 0.3200 0.2850 0.3000 157,044 -0.02(-4.76%)
May 09, 2022 0.3300 0.3300 0.3000 0.3150 73,216 -0.01(-3.08%)
May 06, 2022 0.3350 0.3350 0.3050 0.3250 89,108 -0.02(-4.41%)
May 05, 2022 0.3250 0.3400 0.3250 0.3400 8,500 +0.01(+1.49%)
May 04, 2022 0.3400 0.3450 0.3250 0.3350 20,829 -0.01(-1.47%)
May 03, 2022 0.3350 0.3400 0.3300 0.3400 28,010 +0.01(+3.03%)
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.