Skip to main content

Bioharvest Sciences Inc (CSE: BHSC )

0.2800 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 0.2700 0.2800 0.2600 0.2800 80,200 +0.01(+1.82%)
Mar 26, 2024 0.2700 0.2750 0.2550 0.2750 51,500 +0.01(+1.85%)
Mar 25, 2024 0.3000 0.3000 0.2700 0.2700 90,527 -0.01(-5.26%)
Mar 22, 2024 0.2800 0.2850 0.2800 0.2850 172,000 +0.00(+0.00%)
Mar 21, 2024 0.2850 0.2950 0.2800 0.2850 59,265 -0.01(-3.39%)
Mar 20, 2024 0.3000 0.3000 0.2900 0.2950 55,946 +0.00(+0.00%)
Mar 19, 2024 0.2750 0.3000 0.2750 0.2950 138,254 +0.02(+7.27%)
Mar 18, 2024 0.2800 0.2900 0.2600 0.2750 209,210 -0.01(-1.79%)
Mar 15, 2024 0.2600 0.2800 0.2600 0.2800 96,180 +0.03(+12.00%)
Mar 14, 2024 0.2300 0.2900 0.2300 0.2500 157,686 +0.02(+11.11%)
Mar 13, 2024 0.2100 0.2250 0.2100 0.2250 138,210 +0.02(+7.14%)
Mar 12, 2024 0.2050 0.2100 0.2050 0.2100 32,500 +0.01(+5.00%)
Mar 11, 2024 0.2100 0.2100 0.2000 0.2000 12,730 -0.01(-4.76%)
Mar 08, 2024 0.2100 0.2100 0.2100 0.2100 8,046 +0.00(+0.00%)
Mar 07, 2024 0.2100 0.2100 0.2050 0.2100 520,270 -0.01(-4.55%)
Mar 06, 2024 0.2200 0.2200 0.2200 0.2200 500 +0.00(+0.00%)
Mar 05, 2024 0.2200 0.2250 0.2200 0.2200 49,954 +0.00(+0.00%)
Mar 04, 2024 0.2250 0.2300 0.2200 0.2200 79,500 +0.00(+0.00%)
Mar 01, 2024 0.2250 0.2250 0.2200 0.2200 19,070 -0.01(-4.35%)
Feb 29, 2024 0.2300 0.2300 0.2150 0.2300 212,692 +0.00(+0.00%)
Feb 28, 2024 0.2350 0.2350 0.2250 0.2300 126,160 -0.01(-4.17%)
Feb 27, 2024 0.2300 0.2400 0.2250 0.2400 262,000 +0.01(+4.35%)
Feb 26, 2024 0.2050 0.2300 0.2050 0.2300 216,500 +0.01(+2.22%)
Feb 23, 2024 0.2250 0.2250 0.2200 0.2250 51,314 +0.01(+2.27%)
Feb 22, 2024 0.2200 0.2250 0.2100 0.2200 249,470 -0.01(-2.22%)
Feb 21, 2024 0.2250 0.2250 0.2250 0.2250 27,000 +0.00(+0.00%)
Feb 20, 2024 0.2350 0.2350 0.2250 0.2250 169,170 -0.01(-2.17%)
Feb 16, 2024 0.2300 0 +0.01(+2.22%)
Feb 15, 2024 0.2300 0.2300 0.2200 0.2250 146,000 +0.01(+4.65%)
Feb 14, 2024 0.2250 0.2300 0.2150 0.2150 40,794 +0.00(+0.00%)
Feb 13, 2024 0.2150 0.2150 0.2150 0.2150 52,000 -0.01(-4.44%)
Feb 12, 2024 0.2200 0.2250 0.2200 0.2250 151,215 +0.00(+0.00%)
Feb 09, 2024 0.2250 0.2250 0.2200 0.2250 41,500 +0.01(+2.27%)
Feb 08, 2024 0.2200 0.2250 0.2200 0.2200 66,500 +0.00(+0.00%)
Feb 07, 2024 0.2250 0.2250 0.2150 0.2200 38,260 -0.01(-2.22%)
Feb 06, 2024 0.2250 0.2250 0.2250 0.2250 13,500 +0.00(+0.00%)
Feb 05, 2024 0.2200 0.2250 0.2200 0.2250 132,500 +0.02(+9.76%)
Feb 01, 2024 0.2050 0.2050 0 -0.02(-6.82%)
Jan 31, 2024 0.2200 0.2200 0.2150 0.2200 4,500 -0.01(-2.22%)
Jan 30, 2024 0.2300 0.2300 0.2250 0.2250 30,026 +0.01(+2.27%)
Jan 29, 2024 0.2200 0.2200 0.2150 0.2200 47,500 +0.01(+2.33%)
Jan 26, 2024 0.2100 0.2250 0.2100 0.2150 127,300 -0.01(-2.27%)
Jan 25, 2024 0.2150 0.2250 0.2150 0.2200 40,000 -0.01(-2.22%)
Jan 24, 2024 0.2250 0.2250 0.2200 0.2250 138,000 +0.01(+2.27%)
Jan 23, 2024 0.2150 0.2200 0.2150 0.2200 62,200 -0.01(-2.22%)
Jan 22, 2024 0.2150 0.2250 0.2100 0.2250 121,220 +0.01(+2.27%)
Jan 19, 2024 0.2200 0.2200 0.2200 0.2200 42,425 +0.00(+0.00%)
Jan 18, 2024 0.2200 0.2200 0.2200 0.2200 6,500 +0.00(+0.00%)
Jan 17, 2024 0.2150 0.2200 0.2100 0.2200 154,500 +0.00(+0.00%)
Jan 16, 2024 0.2200 0.2200 0.2150 0.2200 59,700 +0.01(+2.33%)
Jan 12, 2024 0.2150 0 +0.00(+0.00%)
Jan 11, 2024 0.2150 0.2150 0.2150 0.2150 2,600 -0.01(-2.27%)
Jan 10, 2024 0.2200 0.2200 0.2200 0.2200 15,000 +0.01(+2.33%)
Jan 09, 2024 0.2200 0.2200 0.2150 0.2150 143,500 +0.00(+0.00%)
Jan 08, 2024 0.2200 0.2200 0.2150 0.2150 94,500 -0.01(-2.27%)
Jan 05, 2024 0.2200 0.2200 0.2200 0.2200 5,000 +0.00(+0.00%)
Jan 04, 2024 0.2150 0.2200 0.2100 0.2200 146,200 +0.01(+2.33%)
Jan 03, 2024 0.2150 0.2150 0.2150 0.2150 47,000 +0.01(+2.38%)
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.