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 31, 2023 0.1900 0.1900 0.1800 0.1800 57,000 -0.01(-5.26%)
Jul 28, 2023 0.1900 0.1900 0.1900 0.1900 55,000 +0.01(+2.70%)
Jul 27, 2023 0.1900 0.2000 0.1850 0.1850 93,500 -0.01(-5.13%)
Jul 26, 2023 0.1850 0.1950 0.1800 0.1950 102,510 +0.02(+8.33%)
Jul 25, 2023 0.1850 0.1850 0.1800 0.1800 5,670 -0.02(-7.69%)
Jul 24, 2023 0.1800 0.1950 0.1750 0.1950 107,000 +0.01(+2.63%)
Jul 21, 2023 0.1850 0.1900 0.1850 0.1900 5,500 +0.00(+0.00%)
Jul 19, 2023 0.1900 0.1900 0 +0.00(+0.00%)
Jul 18, 2023 0.1800 0.2000 0.1750 0.1900 211,075 -0.01(-2.56%)
Jul 17, 2023 0.1950 0.1950 0.1950 0.1950 12,500 -0.01(-4.88%)
Jul 14, 2023 0.2000 0.2050 0.2000 0.2050 38,000 +0.00(+0.00%)
Jul 13, 2023 0.2050 0.2050 0.2000 0.2050 37,000 +0.00(+2.50%)
Jul 12, 2023 0.2100 0.2100 0.2000 0.2000 15,000 -0.01(-4.76%)
Jul 11, 2023 0.2000 0.2100 0.1950 0.2100 59,500 -0.01(-2.33%)
Jul 10, 2023 0.2000 0.2150 0.1950 0.2150 13,816 +0.01(+7.50%)
Jul 07, 2023 0.2100 0.2100 0.2000 0.2000 108,000 -0.01(-4.76%)
Jul 06, 2023 0.2100 0.2100 0.2000 0.2100 104,278 -0.02(-6.67%)
Jul 05, 2023 0.2000 0.2300 0.2000 0.2250 971,922 +0.02(+12.50%)
Jul 04, 2023 0.2000 0.2150 0.2000 0.2000 138,500 +0.01(+5.26%)
Jun 30, 2023 0.1900 0 +0.00(+0.00%)
Jun 29, 2023 0.2000 0.2000 0.1900 0.1900 45,209 -0.01(-5.00%)
Jun 28, 2023 0.2000 0.2000 0.2000 0.2000 136,500 +0.00(+0.00%)
Jun 27, 2023 0.2000 0.2000 0.1950 0.2000 109,000 +0.01(+5.26%)
Jun 26, 2023 0.1800 0.2000 0.1750 0.1900 192,105 -0.01(-5.00%)
Jun 23, 2023 0.2000 0.2000 0.2000 0.2000 85,500 -0.02(-9.09%)
Jun 22, 2023 0.2150 0.2200 0.2150 0.2200 54,000 +0.00(+0.00%)
Jun 21, 2023 0.2100 0.2200 0.2050 0.2200 534,800 +0.02(+10.00%)
Jun 20, 2023 0.1700 0.2000 0.1700 0.2000 25,000 +0.00(+0.00%)
Jun 19, 2023 0.2000 0.2000 0.2000 0.2000 14,000 +0.00(+0.00%)
Jun 16, 2023 0.1950 0.2050 0.1850 0.2000 82,800 +0.00(+0.00%)
Jun 14, 2023 0.2000 0.2000 0 -0.01(-4.76%)
Jun 13, 2023 0.2100 0.2100 0.2100 0.2100 11,000 -0.01(-2.33%)
Jun 12, 2023 0.2100 0.2200 0.2100 0.2150 179,850 +0.01(+7.50%)
Jun 09, 2023 0.2050 0.2050 0.1950 0.2000 50,500 -0.01(-4.76%)
Jun 08, 2023 0.2050 0.2100 0.2050 0.2100 51,500 -0.01(-2.33%)
Jun 07, 2023 0.1850 0.2150 0.1850 0.2150 42,711 +0.01(+2.38%)
Jun 06, 2023 0.2100 0.2100 0.2100 0.2100 27,000 -0.01(-2.33%)
Jun 05, 2023 0.2150 0.2150 0.2150 0.2150 10,000 +0.00(+0.00%)
Jun 02, 2023 0.2100 0.2150 0.2100 0.2150 5,500 +0.01(+2.38%)
Jun 01, 2023 0.2100 0.2150 0.2100 0.2100 43,500 +0.00(+0.00%)
May 31, 2023 0.2100 0.2100 0.2100 0.2100 6,218 -0.01(-2.33%)
May 30, 2023 0.2100 0.2150 0.1900 0.2150 90,690 +0.01(+2.38%)
May 29, 2023 0.2100 0.2150 0.2100 0.2100 67,000 -0.01(-2.33%)
May 26, 2023 0.2000 0.2150 0.1850 0.2150 25,000 +0.01(+7.50%)
May 25, 2023 0.2100 0.2100 0.1400 0.2000 50,500 +0.01(+2.56%)
May 24, 2023 0.2000 0.2100 0.1950 0.1950 132,500 -0.01(-7.14%)
May 23, 2023 0.2100 0.2100 0.2000 0.2100 36,660 -0.01(-2.33%)
May 19, 2023 0.2150 0 +0.01(+4.88%)
May 18, 2023 0.2050 0.2050 0.2050 0.2050 1,050 -0.01(-4.65%)
May 17, 2023 0.2050 0.2200 0.2050 0.2150 12,800 +0.00(+0.00%)
May 16, 2023 0.2200 0.2200 0.2050 0.2150 11,000 -0.01(-2.27%)
May 15, 2023 0.2300 0.2300 0.2200 0.2200 19,000 +0.02(+7.32%)
May 12, 2023 0.2050 0.2150 0.2050 0.2050 18,250 +0.00(+2.50%)
May 11, 2023 0.2300 0.2300 0.2000 0.2000 116,000 -0.04(-16.67%)
May 10, 2023 0.2200 0.2400 0.2200 0.2400 57,500 +0.01(+4.35%)
May 09, 2023 0.2250 0.2300 0.2200 0.2300 78,000 +0.00(+0.00%)
May 08, 2023 0.2250 0.2300 0.2200 0.2300 102,900 +0.00(+0.00%)
May 05, 2023 0.2200 0.2300 0.2100 0.2300 53,881 +0.01(+4.55%)
May 04, 2023 0.2550 0.2550 0.2200 0.2200 56,351 -0.02(-8.33%)
May 03, 2023 0.2400 0.2400 0.2300 0.2400 194,235 +0.00(+0.00%)
May 02, 2023 0.2450 0.2500 0.2400 0.2400 44,500 -0.01(-2.04%)
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.