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

Bioharvest Sciences Inc (CSE: BHSC )

0.2350 -0.0050 (-2.08%)
Streaming Delayed Price Updated: 11:21 AM EDT, May 9, 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 (%)
Sep 30, 2022 0.2950 0.3000 0.2850 0.2900 26,230 +0.00(+0.00%)
Sep 29, 2022 0.3100 0.3100 0.2800 0.2900 59,000 -0.02(-4.92%)
Sep 28, 2022 0.3050 0.3200 0.2900 0.3050 160,468 -0.01(-3.17%)
Sep 27, 2022 0.3200 0.3200 0.3150 0.3150 2,500 +0.00(+0.00%)
Sep 26, 2022 0.3150 0.3150 0.3150 0.3150 38,070 +0.00(+0.00%)
Sep 23, 2022 0.3000 0.3150 0.3000 0.3150 6,830 +0.02(+5.00%)
Sep 21, 2022 0.3000 0.3000 0 -0.01(-1.64%)
Sep 20, 2022 0.3150 0.3150 0.3050 0.3050 8,005 -0.02(-4.69%)
Sep 19, 2022 0.3150 0.3200 0.3150 0.3200 7,240 +0.00(+0.00%)
Sep 16, 2022 0.3000 0.3200 0.2900 0.3200 48,202 +0.02(+6.67%)
Sep 15, 2022 0.3000 0.3050 0.2950 0.3000 59,812 +0.00(+0.00%)
Sep 14, 2022 0.2950 0.3150 0.2900 0.3000 35,600 -0.02(-6.25%)
Sep 13, 2022 0.3200 0.3200 0.3000 0.3200 35,666 +0.02(+4.92%)
Sep 12, 2022 0.3200 0.3200 0.3000 0.3050 9,092 -0.02(-4.69%)
Sep 09, 2022 0.3350 0.3400 0.3200 0.3200 41,847 +0.00(+0.00%)
Sep 08, 2022 0.3350 0.3350 0.3200 0.3200 81,988 -0.02(-4.48%)
Sep 07, 2022 0.3400 0.3400 0.3200 0.3350 73,001 +0.01(+3.08%)
Sep 06, 2022 0.3250 0.3350 0.3050 0.3250 60,500 -0.02(-4.41%)
Sep 02, 2022 0.3400 0 +0.01(+1.49%)
Sep 01, 2022 0.3500 0.3500 0.2950 0.3350 35,505 -0.01(-1.47%)
Aug 31, 2022 0.3300 0.3400 0.3300 0.3400 123,944 +0.01(+3.03%)
Aug 30, 2022 0.3300 0.3350 0.3150 0.3300 47,250 +0.01(+3.13%)
Aug 29, 2022 0.2900 0.3250 0.2900 0.3200 83,437 +0.01(+1.59%)
Aug 26, 2022 0.3000 0.3150 0.3000 0.3150 10,590 +0.01(+3.28%)
Aug 25, 2022 0.2850 0.3050 0.2750 0.3050 25,702 +0.01(+3.39%)
Aug 24, 2022 0.3050 0.3150 0.2900 0.2950 178,100 -0.02(-6.35%)
Aug 23, 2022 0.3100 0.3150 0.3050 0.3150 26,000 +0.01(+3.28%)
Aug 22, 2022 0.3250 0.3250 0.3050 0.3050 32,119 +0.01(+1.67%)
Aug 19, 2022 0.3150 0.3500 0.3000 0.3000 76,663 -0.04(-10.45%)
Aug 18, 2022 0.3250 0.3350 0.2950 0.3350 275,199 +0.02(+4.69%)
Aug 17, 2022 0.3250 0.3350 0.3200 0.3200 78,000 -0.01(-1.54%)
Aug 16, 2022 0.3400 0.3500 0.3200 0.3250 35,694 -0.01(-1.52%)
Aug 15, 2022 0.3300 0.3450 0.3200 0.3300 79,575 -0.01(-2.94%)
Aug 12, 2022 0.3700 0.3700 0.3350 0.3400 59,604 +0.00(+0.00%)
Aug 11, 2022 0.3750 0.3750 0.3250 0.3400 71,250 +0.00(+0.00%)
Aug 10, 2022 0.3300 0.3650 0.3300 0.3400 56,600 +0.01(+3.03%)
Aug 09, 2022 0.3050 0.3500 0.3050 0.3300 56,767 +0.03(+8.20%)
Aug 08, 2022 0.2900 0.3050 0.2900 0.3050 35,700 +0.02(+5.17%)
Aug 05, 2022 0.2900 0.2900 0.2850 0.2900 6,500 -0.01(-1.69%)
Aug 04, 2022 0.2850 0.2950 0.2750 0.2950 48,521 +0.02(+9.26%)
Aug 03, 2022 0.3000 0.3000 0.2700 0.2700 77,695 +0.01(+3.85%)
Aug 02, 2022 0.2950 0.3000 0.2600 0.2600 159,515 -0.02(-5.45%)
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%)
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.