Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bioharvest Sciences Inc (CSE: BHSC )

0.2550 UNCHANGED
Official Closing Price Updated: 11:26 AM EDT, May 22, 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 (%)
Nov 30, 2021 0.3600 0.3600 0.3500 0.3500 122,000 -0.01(-2.78%)
Nov 29, 2021 0.3750 0.3750 0.3600 0.3600 120,177 -0.02(-4.00%)
Nov 26, 2021 0.3800 0.3800 0.3600 0.3750 34,900 -0.01(-1.32%)
Nov 25, 2021 0.3800 0.3800 0.3800 0.3800 1,500 +0.00(+0.00%)
Nov 24, 2021 0.3700 0.3800 0.3700 0.3800 51,816 -0.01(-1.30%)
Nov 23, 2021 0.3850 0.3850 0.3500 0.3850 207,400 +0.00(+0.00%)
Nov 22, 2021 0.3900 0.3900 0.3800 0.3850 54,660 -0.01(-1.28%)
Nov 19, 2021 0.4000 0.4000 0.3800 0.3900 322,855 -0.02(-3.70%)
Nov 18, 2021 0.4000 0.4050 0.4000 0.4050 31,827 +0.00(+0.00%)
Nov 17, 2021 0.4100 0.4100 0.4000 0.4050 33,581 -0.00(-1.22%)
Nov 16, 2021 0.4100 0.4100 0.3900 0.4100 124,732 +0.00(+1.23%)
Nov 15, 2021 0.4000 0.4100 0.3800 0.4050 141,814 +0.01(+1.25%)
Nov 12, 2021 0.4000 0.4000 0.3800 0.4000 203,363 +0.00(+0.00%)
Nov 11, 2021 0.4150 0.4150 0.3850 0.4000 144,766 +0.00(+0.00%)
Nov 10, 2021 0.4000 0.4000 44,040 +0.01(+2.56%)
Nov 09, 2021 0.3900 0.4000 0.3850 0.3900 169,401 +0.00(+0.00%)
Nov 08, 2021 0.3900 0.4000 0.3900 0.3900 42,348 +0.00(+0.00%)
Nov 05, 2021 0.4000 0.4000 0.3900 0.3900 89,148 -0.01(-2.50%)
Nov 04, 2021 0.4000 0.4000 0.3950 0.4000 101,389 +0.01(+1.27%)
Nov 03, 2021 0.3850 0.4000 0.3850 0.3950 84,249 +0.01(+2.60%)
Nov 02, 2021 0.3900 0.3900 0.3700 0.3850 144,576 +0.01(+1.32%)
Nov 01, 2021 0.4000 0.4000 0.3800 0.3800 336,000 -0.02(-5.00%)
Oct 29, 2021 0.3900 0.4000 0.3900 0.4000 64,714 +0.00(+0.00%)
Oct 28, 2021 0.3900 0.4000 0.3900 0.4000 73,494 +0.01(+2.56%)
Oct 27, 2021 0.3850 0.3900 0.3850 0.3900 183,305 +0.00(+0.00%)
Oct 26, 2021 0.3850 0.3900 237,480 +0.01(+2.63%)
Oct 25, 2021 0.3600 0.3800 0.3600 0.3800 258,276 +0.02(+5.56%)
Oct 22, 2021 0.3500 0.3650 0.3500 0.3600 120,154 +0.01(+1.41%)
Oct 21, 2021 0.3500 0.3550 0.3500 0.3550 177,239 +0.01(+2.90%)
Oct 20, 2021 0.3500 0.3550 0.3400 0.3450 133,686 -0.01(-1.43%)
Oct 19, 2021 0.3400 0.3500 0.3300 0.3500 86,964 +0.01(+2.94%)
Oct 18, 2021 0.3350 0.3500 0.3350 0.3400 195,845 +0.01(+1.49%)
Oct 15, 2021 0.3300 0.3350 0.3300 0.3350 44,560 +0.00(+0.00%)
Oct 14, 2021 0.3350 0.3350 0.3100 0.3350 335,390 +0.01(+1.52%)
Oct 13, 2021 0.3400 0.3400 0.3300 0.3300 111,156 -0.01(-2.94%)
Oct 12, 2021 0.3500 0.3550 0.3400 0.3400 113,143 +0.01(+3.03%)
Oct 08, 2021 0.3300 0.3300 0.3300 0 -0.01(-2.94%)
Oct 07, 2021 0.3350 0.3500 0.3350 0.3400 61,523 -0.01(-2.86%)
Oct 06, 2021 0.3500 0.3500 0.3400 0.3500 87,588 +0.00(+0.00%)
Oct 05, 2021 0.3500 0.3500 0.3500 0.3500 104,311 +0.02(+6.06%)
Oct 04, 2021 0.3550 0.3550 0.3100 0.3300 98,813 -0.02(-5.71%)
Oct 01, 2021 0.3350 0.3500 0.3350 0.3500 18,736 +0.00(+0.00%)
Sep 30, 2021 0.3400 0.3500 0.3400 0.3500 51,400 +0.00(+0.00%)
Sep 29, 2021 0.3500 0.3500 0.3500 0.3500 12,550 +0.02(+6.06%)
Sep 28, 2021 0.3400 0.3400 0.3250 0.3300 63,764 -0.01(-2.94%)
Sep 27, 2021 0.3500 0.3500 0.3400 0.3400 25,425 -0.01(-2.86%)
Sep 24, 2021 0.3500 0.3500 0.3400 0.3500 5,627 -0.01(-1.41%)
Sep 23, 2021 0.3500 0.3600 0.3500 0.3550 173,194 +0.01(+2.90%)
Sep 22, 2021 0.3400 0.3500 0.3400 0.3450 79,220 -0.01(-1.43%)
Sep 21, 2021 0.3600 0.3600 0.3500 0.3500 109,019 -0.02(-4.11%)
Sep 20, 2021 0.3700 0.3800 0.3550 0.3650 92,536 -0.01(-1.35%)
Sep 17, 2021 0.3650 0.3700 0.3600 0.3700 8,798 +0.02(+4.23%)
Sep 16, 2021 0.3550 0.3550 0.3500 0.3550 15,456 +0.00(+0.00%)
Sep 15, 2021 0.3800 0.3800 0.3450 0.3550 257,107 -0.02(-5.33%)
Sep 14, 2021 0.3850 0.3900 0.3750 0.3750 77,620 -0.01(-1.32%)
Sep 13, 2021 0.3900 0.3950 0.3800 0.3800 7,544 -0.01(-2.56%)
Sep 10, 2021 0.3900 0.4000 0.3850 0.3900 116,585 +0.01(+1.30%)
Sep 09, 2021 0.4000 0.4000 0.3850 0.3850 103,501 +0.01(+1.32%)
Sep 08, 2021 0.3650 0.3800 0.3650 0.3800 24,860 +0.03(+7.04%)
Sep 07, 2021 0.3850 0.3900 0.3550 0.3550 95,990 -0.04(-8.97%)
Sep 03, 2021 0.3900 0.3900 0.3900 0 +0.02(+4.00%)
Sep 02, 2021 0.4000 0.4100 0.3600 0.3750 99,392 -0.02(-3.85%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.