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 )

0.2400 -0.0150 (-5.88%)
Official Closing Price Updated: 2:12 PM EDT, May 23, 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 30, 2021 0.4000 0.4000 0.4000 0 -0.01(-1.23%)
Jul 29, 2021 0.4100 0.4100 0.4050 0.4050 2,200 -0.00(-1.22%)
Jul 28, 2021 0.4000 0.4200 0.3900 0.4100 142,010 +0.03(+7.89%)
Jul 27, 2021 0.3900 0.4000 0.3800 0.3800 106,748 -0.02(-5.00%)
Jul 26, 2021 0.4050 0.4100 0.3900 0.4000 86,277 -0.01(-1.23%)
Jul 23, 2021 0.4300 0.4300 0.4000 0.4050 54,325 -0.02(-4.71%)
Jul 22, 2021 0.4100 0.4300 0.4100 0.4250 19,301 +0.02(+6.25%)
Jul 21, 2021 0.4200 0.4200 0.3950 0.4000 97,549 -0.01(-2.44%)
Jul 20, 2021 0.4250 0.4250 0.4050 0.4100 71,060 +0.00(+0.00%)
Jul 19, 2021 0.4450 0.4500 0.3900 0.4100 67,790 +0.01(+2.50%)
Jul 16, 2021 0.4100 0.4200 0.3900 0.4000 118,698 +0.00(+0.00%)
Jul 15, 2021 0.4000 0.4200 0.3900 0.4000 102,419 +0.01(+2.56%)
Jul 14, 2021 0.4200 0.4200 0.3900 0.3900 49,805 -0.01(-2.50%)
Jul 13, 2021 0.4050 0.4050 0.3550 0.4000 208,418 +0.01(+1.27%)
Jul 12, 2021 0.4450 0.4450 0.3800 0.3950 395,686 -0.05(-11.24%)
Jul 09, 2021 0.4700 0.4800 0.4100 0.4450 476,699 -0.01(-1.11%)
Jul 08, 2021 0.4100 0.4500 0.3800 0.4500 665,411 +0.04(+9.76%)
Jul 07, 2021 0.3400 0.4100 0.3250 0.4100 525,574 +0.10(+34.43%)
Jul 06, 2021 0.3250 0.3300 0.3050 0.3050 159,370 +0.01(+1.67%)
Jul 05, 2021 0.3200 0.3200 0.2950 0.3000 47,300 -0.01(-3.23%)
Jul 02, 2021 0.2850 0.3300 0.2850 0.3100 301,305 +0.03(+10.71%)
Jun 30, 2021 0.2800 0.2800 0.2800 0 -0.00(-1.75%)
Jun 29, 2021 0.2950 0.2950 0.2850 0.2850 125,812 +0.00(+0.00%)
Jun 28, 2021 0.3050 0.3100 0.2850 0.2850 107,741 +0.00(+0.00%)
Jun 25, 2021 0.3000 0.3000 0.2850 0.2850 79,200 -0.02(-5.00%)
Jun 24, 2021 0.3000 0.3050 0.2950 0.3000 52,616 +0.00(+0.00%)
Jun 23, 2021 0.2900 0.3000 0.2850 0.3000 113,228 +0.02(+5.26%)
Jun 22, 2021 0.2800 0.2850 0.2800 0.2850 42,100 +0.00(+1.79%)
Jun 21, 2021 0.2950 0.2950 0.2800 0.2800 53,400 +0.00(+0.00%)
Jun 18, 2021 0.2800 0.2900 0.2800 0.2800 106,444 +0.00(+0.00%)
Jun 17, 2021 0.3000 0.3000 0.2800 0.2800 79,482 +0.01(+1.82%)
Jun 16, 2021 0.2900 0.2900 0.2700 0.2750 107,250 -0.01(-5.17%)
Jun 15, 2021 0.2950 0.3000 0.2850 0.2900 15,692 +0.01(+1.75%)
Jun 14, 2021 0.2950 0.2950 0.2700 0.2850 184,244 -0.02(-5.00%)
Jun 11, 2021 0.2800 0.3000 0.2800 0.3000 38,250 +0.01(+1.69%)
Jun 10, 2021 0.3000 0.3000 0.2950 0.2950 3,798 -0.01(-1.67%)
Jun 09, 2021 0.3050 0.3200 0.2950 0.3000 84,243 -0.01(-3.23%)
Jun 08, 2021 0.3100 0.3300 0.3000 0.3100 408,669 +0.03(+10.71%)
Jun 07, 2021 0.2800 0.2850 0.2600 0.2800 211,889 +0.02(+7.69%)
Jun 04, 2021 0.3000 0.3050 0.2500 0.2600 232,118 -0.03(-10.34%)
Jun 03, 2021 0.2950 0.3100 0.2900 0.2900 86,716 -0.01(-1.69%)
Jun 02, 2021 0.3250 0.3250 0.2700 0.2950 213,466 -0.03(-7.81%)
Jun 01, 2021 0.3200 0.3350 0.3150 0.3200 106,557 -0.02(-4.48%)
May 31, 2021 0.3300 0.3350 0.3100 0.3350 94,499 -0.01(-1.47%)
May 28, 2021 0.3400 0.3400 0.3300 0.3400 125,544 +0.00(+0.00%)
May 27, 2021 0.3350 0.3450 0.3350 0.3400 59,237 +0.00(+0.00%)
May 26, 2021 0.3450 0.3450 0.3350 0.3400 40,590 +0.00(+0.00%)
May 25, 2021 0.3400 0.3450 0.3350 0.3400 232,061 -0.01(-2.86%)
May 21, 2021 0.3500 0.3500 0.3500 0 +0.01(+2.94%)
May 20, 2021 0.3350 0.3500 0.3300 0.3400 222,001 +0.01(+1.49%)
May 19, 2021 0.3400 0.3500 0.3350 0.3350 105,660 -0.01(-1.47%)
May 18, 2021 0.3700 0.3800 0.3400 0.3400 134,756 -0.00(-1.45%)
May 17, 2021 0.3600 0.3800 0.3450 0.3450 34,695 +0.00(+0.00%)
May 14, 2021 0.3800 0.3800 0.3450 0.3450 87,764 -0.01(-1.43%)
May 13, 2021 0.3650 0.3700 0.3500 0.3500 342,943 -0.02(-4.11%)
May 12, 2021 0.3750 0.3750 0.3650 0.3650 139,139 +0.00(+0.00%)
May 11, 2021 0.3650 0.3800 0.3600 0.3650 200,984 +0.00(+0.00%)
May 10, 2021 0.3700 0.3800 0.3650 0.3650 105,029 -0.01(-2.67%)
May 07, 2021 0.3600 0.3800 0.3600 0.3750 21,033 +0.02(+5.63%)
May 06, 2021 0.3800 0.3800 0.3550 0.3550 125,865 -0.01(-2.74%)
May 05, 2021 0.3600 0.3800 0.3600 0.3650 98,763 +0.01(+1.39%)
May 04, 2021 0.3850 0.3850 0.3500 0.3600 115,668 +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.
 
 
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.