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 (%)
Nov 30, 2022 0.3100 0.3100 0.2750 0.2950 313,450 -0.02(-6.35%)
Nov 29, 2022 0.3300 0.3300 0.3150 0.3150 164,130 -0.03(-7.35%)
Nov 28, 2022 0.3400 0.3750 0.3300 0.3400 98,606 +0.00(+0.00%)
Nov 25, 2022 0.3400 0.3400 0.3300 0.3400 5,788 +0.02(+6.25%)
Nov 24, 2022 0.3500 0.3500 0.3200 0.3200 71,500 -0.03(-8.57%)
Nov 23, 2022 0.3500 0.3550 0.3350 0.3500 106,466 -0.02(-5.41%)
Nov 22, 2022 0.3100 0.3700 0.3050 0.3700 340,305 +0.05(+15.62%)
Nov 21, 2022 0.3100 0.3200 0.2950 0.3200 57,848 +0.03(+10.34%)
Nov 18, 2022 0.2700 0.3000 0.2700 0.2900 41,000 +0.02(+7.41%)
Nov 17, 2022 0.3000 0.3150 0.2700 0.2700 564,413 -0.03(-11.48%)
Nov 16, 2022 0.3150 0.4100 0.2950 0.3050 964,611 +0.01(+1.67%)
Nov 15, 2022 0.2950 0.3400 0.2850 0.3000 296,285 +0.02(+5.26%)
Nov 14, 2022 0.2500 0.2900 0.2500 0.2850 78,780 +0.02(+7.55%)
Nov 11, 2022 0.2600 0.2700 0.2600 0.2650 49,020 -0.01(-3.64%)
Nov 10, 2022 0.2850 0.2850 0.2600 0.2750 85,910 -0.01(-1.79%)
Nov 09, 2022 0.2850 0.2950 0.2700 0.2800 68,290 +0.01(+3.70%)
Nov 08, 2022 0.2900 0.2900 0.2700 0.2700 154,989 -0.02(-6.90%)
Nov 07, 2022 0.2900 0.2900 0.2800 0.2900 84,185 +0.01(+3.57%)
Nov 04, 2022 0.2800 0.2850 0.2700 0.2800 144,684 +0.00(+0.00%)
Nov 03, 2022 0.2800 0.2850 0.2700 0.2800 70,610 +0.01(+1.82%)
Nov 02, 2022 0.2850 0.2850 0.2700 0.2750 39,500 +0.00(+0.00%)
Nov 01, 2022 0.2850 0.2850 0.2750 0.2750 7,800 -0.01(-1.79%)
Oct 31, 2022 0.2900 0.2950 0.2700 0.2800 615,027 -0.00(-1.75%)
Oct 28, 2022 0.3000 0.3100 0.2500 0.2850 582,572 -0.01(-1.72%)
Oct 27, 2022 0.3100 0.3150 0.2900 0.2900 85,497 +0.00(+0.00%)
Oct 26, 2022 0.3150 0.3200 0.2900 0.2900 56,161 -0.03(-7.94%)
Oct 25, 2022 0.3000 0.3200 0.2950 0.3150 172,975 +0.00(+0.00%)
Oct 24, 2022 0.3000 0.3300 0.2900 0.3150 731,117 +0.03(+10.53%)
Oct 21, 2022 0.2850 0.2900 0.2850 0.2850 52,081 +0.00(+1.79%)
Oct 20, 2022 0.2900 0.2900 0.2800 0.2800 62,000 -0.00(-1.75%)
Oct 19, 2022 0.2900 0.3000 0.2800 0.2850 90,100 -0.01(-1.72%)
Oct 18, 2022 0.2950 0.2950 0.2850 0.2900 20,530 +0.01(+1.75%)
Oct 17, 2022 0.2950 0.3000 0.2850 0.2850 17,321 -0.02(-6.56%)
Oct 14, 2022 0.2900 0.3050 0.2850 0.3050 174,300 +0.02(+5.17%)
Oct 13, 2022 0.2850 0.2900 0.2850 0.2900 22,560 +0.00(+0.00%)
Oct 12, 2022 0.2950 0.2950 0.2850 0.2900 35,750 -0.01(-1.69%)
Oct 11, 2022 0.2800 0.3050 0.2800 0.2950 46,490 +0.01(+3.51%)
Oct 07, 2022 0.2850 0 +0.00(+0.00%)
Oct 06, 2022 0.2950 0.3000 0.2700 0.2850 119,120 +0.00(+0.00%)
Oct 05, 2022 0.3100 0.3100 0.2850 0.2850 57,523 -0.02(-5.00%)
Oct 04, 2022 0.3100 0.3200 0.2950 0.3000 43,434 +0.00(+0.00%)
Oct 03, 2022 0.3100 0.3600 0.2850 0.3000 249,120 +0.01(+3.45%)
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%)
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.