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 +0.0050 (+1.96%)
Official Closing Price Updated: 2:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2021 0.4800 0.4900 0.4700 0.4800 92,800 +0.02(+4.35%)
Mar 30, 2021 0.5000 0.5000 0.4500 0.4600 154,536 -0.03(-6.12%)
Mar 29, 2021 0.4900 0.4900 0.4900 0.4900 3,038 +0.01(+2.08%)
Mar 26, 2021 0.4850 0.5000 0.4500 0.4800 165,100 +0.05(+12.94%)
Mar 25, 2021 0.4400 0.4400 0.4100 0.4250 219,182 +0.02(+6.25%)
Mar 24, 2021 0.4700 0.4850 0.4000 0.4000 470,845 -0.08(-16.67%)
Mar 23, 2021 0.5000 0.5000 0.4800 0.4800 225,020 -0.01(-1.03%)
Mar 22, 2021 0.5100 0.5200 0.4800 0.4850 343,184 -0.03(-4.90%)
Mar 19, 2021 0.5200 0.5300 0.5000 0.5100 28,600 +0.00(+0.00%)
Mar 18, 2021 0.5200 0.5400 0.5000 0.5100 98,216 +0.00(+0.00%)
Mar 17, 2021 0.5200 0.5200 0.4800 0.5100 316,870 +0.01(+2.00%)
Mar 16, 2021 0.5000 0.5400 0.5000 0.5000 180,636 -0.02(-3.85%)
Mar 15, 2021 0.5600 0.5700 0.5100 0.5200 153,528 -0.02(-3.70%)
Mar 12, 2021 0.5600 0.5700 0.5300 0.5400 65,900 +0.00(+0.00%)
Mar 11, 2021 0.5700 0.5700 0.5200 0.5400 184,182 +0.00(+0.00%)
Mar 10, 2021 0.5600 0.5700 0.5300 0.5400 88,265 -0.01(-1.82%)
Mar 09, 2021 0.5300 0.5600 0.5300 0.5500 141,591 -0.01(-1.79%)
Mar 08, 2021 0.6000 0.6000 0.5500 0.5600 150,757 -0.04(-6.67%)
Mar 05, 2021 0.5800 0.6000 0.5700 0.6000 129,900 +0.02(+3.45%)
Mar 04, 2021 0.5600 0.6000 0.5600 0.5800 181,102 +0.01(+1.75%)
Mar 03, 2021 0.6300 0.6300 0.5600 0.5700 289,836 -0.06(-9.52%)
Mar 02, 2021 0.6400 0.6600 0.6300 0.6300 170,955 +0.01(+1.61%)
Mar 01, 2021 0.6300 0.6600 0.6200 0.6200 211,335 +0.01(+1.64%)
Feb 26, 2021 0.5600 0.6300 0.5600 0.6100 506,000 +0.00(+0.00%)
Feb 25, 2021 0.6500 0.6500 0.6100 0.6100 325,789 -0.05(-7.58%)
Feb 24, 2021 0.6600 0.6600 0.6500 0.6600 158,696 +0.00(+0.00%)
Feb 23, 2021 0.6500 0.6600 0.6100 0.6600 301,578 -0.01(-1.49%)
Feb 22, 2021 0.6500 0.6900 0.6500 0.6700 452,225 -0.03(-4.29%)
Feb 19, 2021 0.6600 0.7000 0.6500 0.7000 427,300 +0.07(+11.11%)
Feb 18, 2021 0.6500 0.6500 0.6300 0.6300 129,687 -0.02(-3.08%)
Feb 17, 2021 0.6600 0.6800 0.6400 0.6500 353,769 +0.02(+3.17%)
Feb 16, 2021 0.7000 0.7100 0.6300 0.6300 823,762 -0.07(-10.00%)
Feb 12, 2021 0.7000 0.7000 0.7000 0 +0.03(+4.48%)
Feb 11, 2021 0.5700 0.7000 0.5700 0.6700 1,448,172 +0.10(+17.54%)
Feb 10, 2021 0.5500 0.5800 0.5500 0.5700 623,192 +0.06(+11.76%)
Feb 09, 2021 0.4900 0.5500 0.4900 0.5100 772,514 +0.06(+13.33%)
Feb 08, 2021 0.5100 0.5500 0.4450 0.4500 391,490 -0.05(-10.00%)
Feb 05, 2021 0.5100 0.5100 0.4700 0.5000 319,000 +0.01(+1.01%)
Feb 04, 2021 0.5000 0.5100 0.4650 0.4950 779,699 +0.03(+6.45%)
Feb 03, 2021 0.4750 0.4800 0.4400 0.4650 349,796 -0.01(-2.11%)
Feb 02, 2021 0.5000 0.5000 0.4750 0.4750 487,304 -0.05(-8.65%)
Feb 01, 2021 0.4800 0.5500 0.4800 0.5200 205,886 +0.06(+13.04%)
Jan 29, 2021 0.4250 0.4700 0.4250 0.4600 485,000 +0.03(+6.98%)
Jan 28, 2021 0.3600 0.4900 0.3600 0.4300 841,309 +0.05(+14.67%)
Jan 27, 2021 0.4850 0.4850 0.3300 0.3750 1,377,334 -0.10(-21.05%)
Jan 26, 2021 0.5600 0.5700 0.4500 0.4750 758,615 -0.08(-13.64%)
Jan 25, 2021 0.5300 0.6000 0.5300 0.5500 1,760,568 +0.04(+7.84%)
Jan 22, 2021 0.4500 0.5100 0.4500 0.5100 955,700 +0.06(+13.33%)
Jan 21, 2021 0.4300 0.4600 0.4250 0.4500 1,224,189 +0.02(+3.45%)
Jan 20, 2021 0.3700 0.4450 0.3700 0.4350 1,747,601 +0.07(+17.57%)
Jan 19, 2021 0.3700 0.3700 0.3500 0.3700 367,220 +0.02(+4.23%)
Jan 18, 2021 0.3600 0.3600 0.3550 0.3550 190,067 -0.01(-1.39%)
Jan 15, 2021 0.3400 0.3600 0.3300 0.3600 166,100 +0.03(+9.09%)
Jan 14, 2021 0.3350 0.3450 0.3300 0.3300 396,344 -0.01(-1.49%)
Jan 13, 2021 0.3300 0.3400 0.3100 0.3350 382,371 +0.02(+4.69%)
Jan 12, 2021 0.3600 0.3600 0.3150 0.3200 826,862 -0.04(-11.11%)
Jan 11, 2021 0.3700 0.3900 0.3400 0.3600 1,159,779 -0.01(-2.70%)
Jan 08, 2021 0.2900 0.3700 0.2850 0.3700 1,041,100 +0.09(+32.14%)
Jan 07, 2021 0.2400 0.2800 0.2400 0.2800 817,230 +0.04(+16.67%)
Jan 06, 2021 0.2350 0.2400 0.2300 0.2400 281,027 +0.01(+4.35%)
Jan 05, 2021 0.2400 0.2400 0.2250 0.2300 850,476 -0.01(-4.17%)
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.