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

Bioharvest Sciences Inc (CSE: BHSC )

0.2250 -0.0150 (-6.25%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 8, 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 (%)
Aug 31, 2020 0.1650 0.1650 0.1500 0.1600 131,079 +0.01(+3.23%)
Aug 28, 2020 0.1600 0.1600 0.1550 0.1550 12,100 +0.00(+0.00%)
Aug 27, 2020 0.1500 0.1550 0.1450 0.1550 204,000 +0.00(+0.00%)
Aug 26, 2020 0.1500 0.1550 0.1500 0.1550 57,000 -0.01(-3.13%)
Aug 25, 2020 0.1600 0.1600 0.1500 0.1600 39,700 +0.00(+0.00%)
Aug 24, 2020 0.1550 0.1600 0.1550 0.1600 64,500 +0.01(+3.23%)
Aug 21, 2020 0.1450 0.1550 0.1450 0.1550 6,629 +0.01(+6.90%)
Aug 20, 2020 0.1450 0.1450 0.1400 0.1450 183,038 -0.01(-3.33%)
Aug 19, 2020 0.1550 0.1550 0.1500 0.1500 6,500 +0.00(+0.00%)
Aug 18, 2020 0.1500 0.1550 0.1450 0.1500 129,600 -0.01(-3.23%)
Aug 17, 2020 0.1550 0.1550 0.1550 0.1550 62,000 +0.01(+3.33%)
Aug 14, 2020 0.1600 0.1600 0.1450 0.1500 56,153 -0.02(-9.09%)
Aug 13, 2020 0.1650 0.1650 0.1650 0.1650 86,899 +0.01(+6.45%)
Aug 12, 2020 0.1500 0.1550 0.1450 0.1550 72,376 +0.01(+3.33%)
Aug 11, 2020 0.1650 0.1650 0.1500 0.1500 112,000 -0.01(-6.25%)
Aug 10, 2020 0.1650 0.1700 0.1400 0.1600 112,500 -0.01(-3.03%)
Aug 07, 2020 0.1500 0.1650 0.1500 0.1650 251,400 +0.02(+10.00%)
Aug 06, 2020 0.1500 0.1550 0.1500 0.1500 211,059 -0.01(-3.23%)
Aug 05, 2020 0.1450 0.1550 0.1450 0.1550 229,600 +0.01(+6.90%)
Aug 04, 2020 0.1400 0.1450 0.1400 0.1450 86,036 +0.00(+0.00%)
Jul 31, 2020 0.1450 0.1450 0.1450 0 +0.00(+3.57%)
Jul 29, 2020 0.1400 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jul 28, 2020 0.1400 0.1400 0.1300 0.1400 28,000 +0.01(+7.69%)
Jul 27, 2020 0.1300 0.1400 0.1300 0.1300 347,284 -0.01(-3.70%)
Jul 24, 2020 0.1300 0.1400 0.1250 0.1350 103,100 +0.01(+3.85%)
Jul 23, 2020 0.1400 0.1400 0.1300 0.1300 134,150 +0.00(+0.00%)
Jul 22, 2020 0.1400 0.1400 0.1300 0.1300 381,650 -0.01(-3.70%)
Jul 21, 2020 0.1300 0.1450 0.1300 0.1350 54,500 +0.01(+3.85%)
Jul 20, 2020 0.1300 0.1300 0.1250 0.1300 71,929 +0.00(+0.00%)
Jul 17, 2020 0.1250 0.1350 0.1150 0.1300 149,300 +0.01(+13.04%)
Jul 16, 2020 0.1300 0.1300 0.1150 0.1150 34,700 -0.01(-8.00%)
Jul 15, 2020 0.1350 0.1350 0.1200 0.1250 39,200 -0.01(-3.85%)
Jul 14, 2020 0.1150 0.1350 0.1150 0.1300 40,000 +0.01(+13.04%)
Jul 13, 2020 0.1350 0.1350 0.1150 0.1150 48,150 -0.00(-4.17%)
Jul 10, 2020 0.1200 0.1350 0.1150 0.1200 215,005 +0.00(+4.35%)
Jul 09, 2020 0.1300 0.1300 0.1150 0.1150 31,020 -0.00(-4.17%)
Jul 08, 2020 0.1400 0.1400 0.1200 0.1200 50,070 -0.02(-14.29%)
Jul 07, 2020 0.1300 0.1400 0.1200 0.1400 96,800 +0.03(+21.74%)
Jul 06, 2020 0.1400 0.1400 0.1150 0.1150 236,607 -0.03(-23.33%)
Jul 02, 2020 0.1500 0.1500 0.1500 0.1500 0 -0.01(-3.23%)
Jun 30, 2020 0.1550 0.1550 0.1550 0 +0.01(+10.71%)
Jun 29, 2020 0.1350 0.1400 0.1150 0.1400 68,992 +0.03(+21.74%)
Jun 26, 2020 0.1200 0.1200 0.1150 0.1150 25,000 +0.00(+0.00%)
Jun 25, 2020 0.1400 0.1450 0.1150 0.1150 179,230 -0.01(-8.00%)
Jun 24, 2020 0.1250 0.1400 0.1250 0.1250 144,625 -0.01(-7.41%)
Jun 23, 2020 0.1650 0.1700 0.1300 0.1350 275,109 -0.01(-3.57%)
Jun 22, 2020 0.1700 0.1700 0.1400 0.1400 58,582 -0.03(-20.00%)
Jun 19, 2020 0.1650 0.1750 0.1650 0.1750 7,086 +0.01(+6.06%)
Jun 18, 2020 0.1750 0.1750 0.1400 0.1650 71,000 -0.01(-2.94%)
Jun 17, 2020 0.1650 0.1700 0.1650 0.1700 9,000 +0.01(+6.25%)
Jun 16, 2020 0.1550 0.1600 0.1400 0.1600 61,100 +0.02(+14.29%)
Jun 15, 2020 0.1500 0.1550 0.1400 0.1400 64,500 -0.01(-6.67%)
Jun 12, 2020 0.1650 0.1650 0.1500 0.1500 284,750 -0.04(-18.92%)
Jun 11, 2020 0.1550 0.2050 0.1550 0.1850 511,454 +0.03(+19.35%)
Jun 10, 2020 0.1500 0.1700 0.1400 0.1550 187,999 +0.01(+3.33%)
Jun 09, 2020 0.1400 0.1500 0.1200 0.1500 115,200 +0.01(+7.14%)
Jun 08, 2020 0.1300 0.1400 0.1200 0.1400 296,218 +0.03(+21.74%)
Jun 05, 2020 0.1150 0.1250 0.1150 0.1150 76,000 -0.00(-4.17%)
Jun 04, 2020 0.1200 0.1200 0.1200 0.1200 15,550 +0.00(+4.35%)
Jun 03, 2020 0.1200 0.1300 0.1150 0.1150 130,396 -0.01(-8.00%)
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.