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

Bionxt Solutions Inc (OP: XPHYF )

0.2836 UNCHANGED
Last Price Updated: 3:44 PM EST, Dec 21, 2022 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 30, 2022 0.7192 2 +0.00(+0.46%)
Mar 29, 2022 0.7154 0.7159 0.7154 0.7159 300 +0.00(+0.55%)
Mar 28, 2022 0.7114 0.7146 0.7060 0.7120 6,212 +0.00(+0.56%)
Mar 25, 2022 0.7503 0.7503 0.7080 0.7080 1,255 -0.05(-6.04%)
Mar 24, 2022 0.7522 0.7637 0.7050 0.7535 13,436 +0.00(+0.19%)
Mar 23, 2022 0.7561 0.7561 0.7521 0.7521 503 -0.03(-3.47%)
Mar 22, 2022 0.7424 0.7791 0.7422 0.7791 3,300 +0.02(+2.00%)
Mar 18, 2022 0.7638 99 -0.00(-0.44%)
Mar 17, 2022 0.7751 0.7751 0.7672 0.7672 2,020 -0.03(-3.36%)
Mar 16, 2022 0.7939 0.7939 0.7939 0.7939 140 +0.02(+2.77%)
Mar 15, 2022 0.7852 0.7852 0.7725 0.7725 860 -0.01(-1.65%)
Mar 14, 2022 0.7176 0.8229 0.7176 0.7855 2,699 +0.04(+5.38%)
Mar 10, 2022 0.7454 159 +0.01(+1.69%)
Mar 09, 2022 0.7330 0.7330 0.7330 0.7330 271 +0.01(+1.81%)
Mar 08, 2022 0.7714 0.7714 0.7200 0.7200 3,330 -0.03(-3.61%)
Mar 07, 2022 0.8000 0.8200 0.7200 0.7470 7,875 -0.08(-9.90%)
Mar 04, 2022 0.8354 0.8354 0.8284 0.8291 926 -0.07(-8.16%)
Mar 03, 2022 0.8870 0.9028 0.8870 0.9028 467 -0.01(-1.11%)
Mar 02, 2022 0.9129 0.9129 0.8533 0.9129 1,346 +0.00(+0.30%)
Mar 01, 2022 0.8200 0.9102 0.8200 0.9102 1,178 +0.01(+1.14%)
Feb 28, 2022 0.8999 0.8999 0.8380 0.8999 650 +0.07(+8.42%)
Feb 25, 2022 0.8602 0.8602 0.8300 0.8300 2,071 +0.06(+7.79%)
Feb 24, 2022 0.8100 0.8413 0.7700 0.7700 19,971 -0.11(-12.36%)
Feb 23, 2022 0.8800 0.8800 0.8786 0.8786 515 -0.01(-1.15%)
Feb 22, 2022 0.9153 0.9153 0.8760 0.8888 14,338 -0.11(-11.12%)
Feb 18, 2022 1.000 0 +0.00(+0.00%)
Feb 17, 2022 1.000 1.000 1.000 1.000 535 -0.07(-6.37%)
Feb 16, 2022 1.066 1.068 1.066 1.068 1,650 -0.05(-4.64%)
Feb 15, 2022 1.040 1.150 1.040 1.120 3,201 +0.12(+12.00%)
Feb 14, 2022 1.062 1.062 1.000 1.000 1,507 -0.14(-12.65%)
Feb 11, 2022 1.145 1.145 1.145 1.145 349 +0.02(+2.21%)
Feb 10, 2022 1.110 1.220 1.050 1.120 9,545 +0.03(+2.38%)
Feb 08, 2022 1.094 0 -0.08(-6.50%)
Feb 07, 2022 0.9900 1.190 0.9900 1.170 3,185 -0.09(-7.14%)
Feb 04, 2022 1.260 1.340 1.240 1.260 21,562 +0.12(+10.87%)
Feb 03, 2022 1.121 1.137 8,070 -0.07(-6.07%)
Feb 02, 2022 0.9900 1.216 0.9900 1.210 5,820 +0.21(+21.00%)
Feb 01, 2022 0.9900 1.000 0.9722 1.000 22,377 +0.05(+5.26%)
Jan 31, 2022 0.9414 0.9500 0.9414 0.9500 1,052 +0.02(+2.15%)
Jan 28, 2022 0.9326 0.9326 0.9300 0.9300 200 +0.02(+2.15%)
Jan 27, 2022 0.8930 0.9261 0.8930 0.9104 24,702 -0.01(-0.87%)
Jan 26, 2022 0.9300 0.9300 0.9184 0.9184 975 -0.01(-0.71%)
Jan 25, 2022 0.9200 0.9307 0.7234 0.9250 24,140 -0.00(-0.31%)
Jan 24, 2022 1.020 1.020 0.9049 0.9279 31,811 -0.10(-9.74%)
Jan 21, 2022 0.9774 1.028 0.9542 1.028 15,092 +0.05(+4.74%)
Jan 20, 2022 1.000 1.010 0.9573 0.9815 9,601 -0.01(-0.86%)
Jan 19, 2022 0.9735 0.9900 0.9735 0.9900 4,421 -0.00(-0.40%)
Jan 18, 2022 0.9900 0.9940 0.9391 0.9940 1,460 +0.01(+0.73%)
Jan 14, 2022 0.9868 0 -0.01(-1.14%)
Jan 13, 2022 0.9046 1.011 0.9046 0.9982 52,357 +0.13(+14.74%)
Jan 12, 2022 0.8657 0.8700 0.8615 0.8700 4,400 +0.00(+0.15%)
Jan 11, 2022 0.8553 0.8800 0.8553 0.8687 1,001 -0.01(-1.28%)
Jan 10, 2022 0.8761 0.8800 0.8591 0.8800 4,690 -0.03(-3.30%)
Jan 07, 2022 0.7650 0.9415 0.7650 0.9100 29,150 +0.05(+5.69%)
Jan 06, 2022 0.8800 0.8911 0.8610 0.8610 14,225 -0.02(-2.16%)
Jan 05, 2022 1.000 1.000 0.8800 0.8800 16,840 +0.01(+0.92%)
Jan 04, 2022 0.8959 0.9403 0.8640 0.8720 9,231 +0.10(+13.25%)
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.