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 (%)
May 31, 2022 0.3000 0.3000 0.2850 0.2850 107,600 -0.01(-1.72%)
May 30, 2022 0.2900 0.2900 0.2900 0.2900 20,000 -0.01(-1.69%)
May 27, 2022 0.2800 0.2950 0.2800 0.2950 11,975 +0.01(+3.51%)
May 26, 2022 0.2800 0.2900 0.2800 0.2850 28,556 -0.02(-5.00%)
May 25, 2022 0.2950 0.3000 0.2800 0.3000 44,237 +0.01(+1.69%)
May 24, 2022 0.2900 0.2950 0.2800 0.2950 81,000 +0.01(+1.72%)
May 20, 2022 0.2900 0 -0.01(-3.33%)
May 19, 2022 0.2950 0.3000 0.2900 0.3000 14,214 +0.00(+0.00%)
May 18, 2022 0.2850 0.3000 0.2700 0.3000 25,400 +0.01(+1.69%)
May 17, 2022 0.3000 0.3000 0.2800 0.2950 26,113 -0.01(-1.67%)
May 16, 2022 0.3050 0.3050 0.2900 0.3000 125,475 +0.00(+0.00%)
May 13, 2022 0.3100 0.3100 0.2950 0.3000 38,925 +0.01(+1.69%)
May 12, 2022 0.2800 0.3000 0.2650 0.2950 124,750 +0.01(+3.51%)
May 11, 2022 0.3050 0.3050 0.2850 0.2850 95,803 -0.02(-5.00%)
May 10, 2022 0.3200 0.3200 0.2850 0.3000 157,044 -0.02(-4.76%)
May 09, 2022 0.3300 0.3300 0.3000 0.3150 73,216 -0.01(-3.08%)
May 06, 2022 0.3350 0.3350 0.3050 0.3250 89,108 -0.02(-4.41%)
May 05, 2022 0.3250 0.3400 0.3250 0.3400 8,500 +0.01(+1.49%)
May 04, 2022 0.3400 0.3450 0.3250 0.3350 20,829 -0.01(-1.47%)
May 03, 2022 0.3350 0.3400 0.3300 0.3400 28,010 +0.01(+3.03%)
May 02, 2022 0.3200 0.3300 0.3200 0.3300 18,722 +0.00(+0.00%)
Apr 29, 2022 0.3300 0.3350 0.3250 0.3300 69,632 +0.00(+0.00%)
Apr 28, 2022 0.3300 0.3300 0.3200 0.3300 43,515 +0.00(+0.00%)
Apr 27, 2022 0.3450 0.3450 0.3200 0.3300 106,719 -0.01(-1.49%)
Apr 26, 2022 0.3300 0.3350 0.3200 0.3350 53,485 -0.01(-1.47%)
Apr 25, 2022 0.3400 0.3450 0.3150 0.3400 137,617 -0.01(-4.23%)
Apr 22, 2022 0.3400 0.3550 0.3400 0.3550 34,820 +0.01(+1.43%)
Apr 21, 2022 0.3550 0.3550 0.3400 0.3500 42,633 +0.00(+0.00%)
Apr 20, 2022 0.3500 0.3500 0.3500 0.3500 12,600 +0.00(+0.00%)
Apr 19, 2022 0.3450 0.3700 0.3450 0.3500 31,368 +0.00(+0.00%)
Apr 18, 2022 0.3650 0.3650 0.3400 0.3500 38,690 +0.00(+0.00%)
Apr 14, 2022 0.3500 0 +0.00(+0.00%)
Apr 13, 2022 0.3350 0.3500 0.3350 0.3500 16,350 +0.01(+1.45%)
Apr 12, 2022 0.3700 0.3700 0.3300 0.3450 97,436 +0.00(+0.00%)
Apr 11, 2022 0.3500 0.3900 0.3450 0.3450 181,499 -0.01(-1.43%)
Apr 08, 2022 0.3450 0.3500 0.3450 0.3500 39,865 +0.00(+0.00%)
Apr 07, 2022 0.3500 0.3550 0.3400 0.3500 47,064 +0.00(+0.00%)
Apr 06, 2022 0.3500 0.3500 0.3500 0.3500 24,100 +0.01(+1.45%)
Apr 05, 2022 0.3600 0.3600 0.3300 0.3450 37,866 -0.01(-1.43%)
Apr 04, 2022 0.3500 0.3500 0.3300 0.3500 51,821 +0.00(+0.00%)
Apr 01, 2022 0.3500 0.3500 0.3500 0.3500 1,840 +0.00(+0.00%)
Mar 31, 2022 0.3550 0.3550 0.3400 0.3500 45,293 +0.01(+1.45%)
Mar 30, 2022 0.3500 0.3600 0.3450 0.3450 19,727 -0.01(-1.43%)
Mar 29, 2022 0.3550 0.3650 0.3400 0.3500 55,509 +0.00(+0.00%)
Mar 28, 2022 0.3550 0.3600 0.3400 0.3500 103,570 +0.01(+1.45%)
Mar 25, 2022 0.3600 0.3650 0.3450 0.3450 201,088 -0.01(-1.43%)
Mar 24, 2022 0.3650 0.3650 0.3500 0.3500 107,686 -0.02(-4.11%)
Mar 23, 2022 0.3700 0.3750 0.3500 0.3650 92,613 +0.02(+4.29%)
Mar 22, 2022 0.3650 0.3650 0.3400 0.3500 50,711 -0.01(-2.78%)
Mar 21, 2022 0.3600 0.3600 0.3550 0.3600 55,780 +0.02(+4.35%)
Mar 18, 2022 0.3600 0.3600 0.3450 0.3450 7,500 -0.01(-2.82%)
Mar 17, 2022 0.3550 0.3600 0.3400 0.3550 155,642 +0.00(+0.00%)
Mar 16, 2022 0.3550 0.3550 0.3350 0.3550 18,735 -0.01(-2.74%)
Mar 15, 2022 0.3600 0.3650 0.3600 0.3650 26,192 +0.01(+1.39%)
Mar 14, 2022 0.3700 0.3700 0.3600 0.3600 33,683 +0.00(+0.00%)
Mar 11, 2022 0.3600 0.3750 0.3450 0.3600 133,060 +0.00(+0.00%)
Mar 10, 2022 0.3450 0.3600 0.3450 0.3600 35,559 +0.02(+4.35%)
Mar 09, 2022 0.3500 0.3500 0.3450 0.3450 132,239 -0.01(-1.43%)
Mar 08, 2022 0.3550 0.3600 0.3500 0.3500 57,395 +0.00(+0.00%)
Mar 07, 2022 0.3600 0.3600 0.3500 0.3500 63,610 -0.01(-2.78%)
Mar 04, 2022 0.3500 0.3600 0.3500 0.3600 36,196 +0.01(+2.86%)
Mar 03, 2022 0.3500 0.3550 0.3500 0.3500 349,647 -0.01(-2.78%)
Mar 02, 2022 0.3650 0.3650 0.3500 0.3600 38,415 +0.01(+2.86%)
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.