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 +0.0050 (+2.13%)
Official Closing Price Updated: 3:49 PM EDT, May 10, 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 (%)
Apr 30, 2021 0.3900 0.3900 0.3750 0.3800 132,800 -0.01(-1.30%)
Apr 29, 2021 0.3850 0.3900 0.3850 0.3850 134,507 +0.01(+1.32%)
Apr 28, 2021 0.3900 0.3900 0.3800 0.3800 89,200 -0.01(-2.56%)
Apr 27, 2021 0.3700 0.3900 0.3700 0.3900 15,140 +0.02(+5.41%)
Apr 26, 2021 0.3800 0.3900 0.3700 0.3700 107,680 +0.00(+0.00%)
Apr 23, 2021 0.3800 0.3800 0.3700 0.3700 78,600 -0.01(-2.63%)
Apr 22, 2021 0.3750 0.3950 0.3700 0.3800 52,500 +0.01(+2.70%)
Apr 21, 2021 0.3800 0.3900 0.3700 0.3700 60,202 +0.00(+0.00%)
Apr 20, 2021 0.4100 0.4200 0.3350 0.3700 236,658 -0.04(-8.64%)
Apr 19, 2021 0.4450 0.4450 0.3950 0.4050 142,771 -0.00(-1.22%)
Apr 16, 2021 0.4200 0.4200 0.4050 0.4100 51,300 +0.00(+0.00%)
Apr 15, 2021 0.4250 0.4250 0.4100 0.4100 27,544 +0.01(+2.50%)
Apr 14, 2021 0.4000 0.4200 0.3900 0.4000 156,729 -0.02(-4.76%)
Apr 13, 2021 0.4400 0.4400 0.3950 0.4200 329,357 -0.02(-3.45%)
Apr 12, 2021 0.4600 0.4600 0.4300 0.4350 196,775 -0.03(-5.43%)
Apr 09, 2021 0.4700 0.4700 0.4600 0.4600 23,700 +0.00(+0.00%)
Apr 08, 2021 0.4900 0.4900 0.4550 0.4600 176,559 -0.01(-2.13%)
Apr 07, 2021 0.5000 0.5000 0.4700 0.4700 162,509 -0.02(-4.08%)
Apr 06, 2021 0.4800 0.5000 0.4800 0.4900 230,086 +0.01(+2.08%)
Apr 05, 2021 0.4950 0.5000 0.4700 0.4800 200,142 +0.00(+0.00%)
Apr 01, 2021 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Mar 31, 2021 0.4800 0.4900 0.4700 0.4800 92,800 +0.02(+4.35%)
Mar 30, 2021 0.5000 0.5000 0.4500 0.4600 154,536 -0.03(-6.12%)
Mar 29, 2021 0.4900 0.4900 0.4900 0.4900 3,038 +0.01(+2.08%)
Mar 26, 2021 0.4850 0.5000 0.4500 0.4800 165,100 +0.05(+12.94%)
Mar 25, 2021 0.4400 0.4400 0.4100 0.4250 219,182 +0.02(+6.25%)
Mar 24, 2021 0.4700 0.4850 0.4000 0.4000 470,845 -0.08(-16.67%)
Mar 23, 2021 0.5000 0.5000 0.4800 0.4800 225,020 -0.01(-1.03%)
Mar 22, 2021 0.5100 0.5200 0.4800 0.4850 343,184 -0.03(-4.90%)
Mar 19, 2021 0.5200 0.5300 0.5000 0.5100 28,600 +0.00(+0.00%)
Mar 18, 2021 0.5200 0.5400 0.5000 0.5100 98,216 +0.00(+0.00%)
Mar 17, 2021 0.5200 0.5200 0.4800 0.5100 316,870 +0.01(+2.00%)
Mar 16, 2021 0.5000 0.5400 0.5000 0.5000 180,636 -0.02(-3.85%)
Mar 15, 2021 0.5600 0.5700 0.5100 0.5200 153,528 -0.02(-3.70%)
Mar 12, 2021 0.5600 0.5700 0.5300 0.5400 65,900 +0.00(+0.00%)
Mar 11, 2021 0.5700 0.5700 0.5200 0.5400 184,182 +0.00(+0.00%)
Mar 10, 2021 0.5600 0.5700 0.5300 0.5400 88,265 -0.01(-1.82%)
Mar 09, 2021 0.5300 0.5600 0.5300 0.5500 141,591 -0.01(-1.79%)
Mar 08, 2021 0.6000 0.6000 0.5500 0.5600 150,757 -0.04(-6.67%)
Mar 05, 2021 0.5800 0.6000 0.5700 0.6000 129,900 +0.02(+3.45%)
Mar 04, 2021 0.5600 0.6000 0.5600 0.5800 181,102 +0.01(+1.75%)
Mar 03, 2021 0.6300 0.6300 0.5600 0.5700 289,836 -0.06(-9.52%)
Mar 02, 2021 0.6400 0.6600 0.6300 0.6300 170,955 +0.01(+1.61%)
Mar 01, 2021 0.6300 0.6600 0.6200 0.6200 211,335 +0.01(+1.64%)
Feb 26, 2021 0.5600 0.6300 0.5600 0.6100 506,000 +0.00(+0.00%)
Feb 25, 2021 0.6500 0.6500 0.6100 0.6100 325,789 -0.05(-7.58%)
Feb 24, 2021 0.6600 0.6600 0.6500 0.6600 158,696 +0.00(+0.00%)
Feb 23, 2021 0.6500 0.6600 0.6100 0.6600 301,578 -0.01(-1.49%)
Feb 22, 2021 0.6500 0.6900 0.6500 0.6700 452,225 -0.03(-4.29%)
Feb 19, 2021 0.6600 0.7000 0.6500 0.7000 427,300 +0.07(+11.11%)
Feb 18, 2021 0.6500 0.6500 0.6300 0.6300 129,687 -0.02(-3.08%)
Feb 17, 2021 0.6600 0.6800 0.6400 0.6500 353,769 +0.02(+3.17%)
Feb 16, 2021 0.7000 0.7100 0.6300 0.6300 823,762 -0.07(-10.00%)
Feb 12, 2021 0.7000 0.7000 0.7000 0 +0.03(+4.48%)
Feb 11, 2021 0.5700 0.7000 0.5700 0.6700 1,448,172 +0.10(+17.54%)
Feb 10, 2021 0.5500 0.5800 0.5500 0.5700 623,192 +0.06(+11.76%)
Feb 09, 2021 0.4900 0.5500 0.4900 0.5100 772,514 +0.06(+13.33%)
Feb 08, 2021 0.5100 0.5500 0.4450 0.4500 391,490 -0.05(-10.00%)
Feb 05, 2021 0.5100 0.5100 0.4700 0.5000 319,000 +0.01(+1.01%)
Feb 04, 2021 0.5000 0.5100 0.4650 0.4950 779,699 +0.03(+6.45%)
Feb 03, 2021 0.4750 0.4800 0.4400 0.4650 349,796 -0.01(-2.11%)
Feb 02, 2021 0.5000 0.5000 0.4750 0.4750 487,304 -0.05(-8.65%)
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.