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

Bioharvest Sciences Inc (CSE: BHSC )

0.2350 -0.0050 (-2.08%)
Streaming Delayed Price Updated: 11:21 AM EDT, May 9, 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, 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%)
Jun 02, 2020 0.1300 0.1300 0.1150 0.1250 73,258 -0.02(-13.79%)
May 29, 2020 0.1450 0.1450 0.1450 0 +0.02(+16.00%)
May 28, 2020 0.1200 0.1400 0.1200 0.1250 92,500 -0.01(-3.85%)
May 26, 2020 0.1300 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
May 22, 2020 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
May 21, 2020 0.1350 0.1350 0.1350 0.1350 500 +0.00(+0.00%)
May 20, 2020 0.1400 0.1400 0.1200 0.1350 90,500 +0.03(+22.73%)
May 19, 2020 0.1100 0.1100 0.1050 0.1100 119,554 -0.01(-8.33%)
May 15, 2020 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
May 14, 2020 0.1350 0.1350 0.1200 0.1200 42,427 +0.00(+0.00%)
May 13, 2020 0.1150 0.1300 0.1150 0.1200 98,555 +0.00(+4.35%)
May 12, 2020 0.1300 0.1300 0.1150 0.1150 41,300 -0.03(-17.86%)
May 11, 2020 0.1350 0.1400 0.1300 0.1400 21,052 +0.01(+7.69%)
May 08, 2020 0.1250 0.1300 0.1250 0.1300 31,500 +0.01(+13.04%)
May 07, 2020 0.1200 0.1200 0.1000 0.1150 83,254 -0.01(-8.00%)
May 06, 2020 0.1200 0.1250 0.1200 0.1250 10,000 +0.00(+0.00%)
May 05, 2020 0.1150 0.1250 0.1000 0.1250 222,091 +0.01(+8.70%)
May 04, 2020 0.1100 0.1350 0.1100 0.1150 53,250 +0.00(+0.00%)
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.