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, 2024 0.2600 0.2600 0.2300 0.2400 158,986 -0.02(-7.69%)
Apr 29, 2024 0.2550 0.2600 0.2550 0.2600 16,500 +0.00(+0.00%)
Apr 26, 2024 0.2550 0.2600 0.2500 0.2600 21,900 +0.01(+1.96%)
Apr 25, 2024 0.2550 0.2600 0.2550 0.2550 19,452 -0.01(-1.92%)
Apr 24, 2024 0.2600 0.2600 0.2600 0.2600 154,456 +0.00(+0.00%)
Apr 23, 2024 0.2550 0.2600 0.2550 0.2600 10,500 +0.00(+0.00%)
Apr 22, 2024 0.2600 0.2600 0.2600 0.2600 29,110 +0.00(+0.00%)
Apr 19, 2024 0.2600 0.2600 0.2500 0.2600 59,517 +0.01(+1.96%)
Apr 18, 2024 0.2550 0.2600 0.2550 0.2550 46,000 -0.01(-1.92%)
Apr 16, 2024 0.2600 0.2600 100 +0.01(+4.00%)
Apr 15, 2024 0.2600 0.2600 0.2500 0.2500 28,385 -0.01(-3.85%)
Apr 12, 2024 0.2600 0.2600 0.2600 0.2600 40,500 +0.00(+0.00%)
Apr 11, 2024 0.2600 0.2600 0.2600 0.2600 1,000 +0.01(+4.00%)
Apr 10, 2024 0.2600 0.2600 0.2500 0.2500 55,500 -0.01(-3.85%)
Apr 09, 2024 0.2550 0.2600 0.2550 0.2600 38,850 +0.00(+0.00%)
Apr 08, 2024 0.2600 0.2600 0.2600 0.2600 5,500 +0.00(+0.00%)
Apr 05, 2024 0.2600 0.2600 0.2600 0.2600 7,090 +0.00(+0.00%)
Apr 04, 2024 0.2500 0.2600 0.2500 0.2600 9,100 +0.00(+0.00%)
Apr 03, 2024 0.2550 0.2600 0.2550 0.2600 26,000 +0.01(+4.00%)
Apr 02, 2024 0.2600 0.2600 0.2400 0.2500 30,500 -0.01(-3.85%)
Apr 01, 2024 0.2800 0.2800 0.2500 0.2600 175,240 -0.02(-7.14%)
Mar 28, 2024 0.2800 0 +0.00(+0.00%)
Mar 27, 2024 0.2700 0.2800 0.2600 0.2800 80,200 +0.01(+1.82%)
Mar 26, 2024 0.2700 0.2750 0.2550 0.2750 51,500 +0.01(+1.85%)
Mar 25, 2024 0.3000 0.3000 0.2700 0.2700 90,527 -0.01(-5.26%)
Mar 22, 2024 0.2800 0.2850 0.2800 0.2850 172,000 +0.00(+0.00%)
Mar 21, 2024 0.2850 0.2950 0.2800 0.2850 59,265 -0.01(-3.39%)
Mar 20, 2024 0.3000 0.3000 0.2900 0.2950 55,946 +0.00(+0.00%)
Mar 19, 2024 0.2750 0.3000 0.2750 0.2950 138,254 +0.02(+7.27%)
Mar 18, 2024 0.2800 0.2900 0.2600 0.2750 209,210 -0.01(-1.79%)
Mar 15, 2024 0.2600 0.2800 0.2600 0.2800 96,680 +0.03(+12.00%)
Mar 14, 2024 0.2300 0.2900 0.2300 0.2500 157,686 +0.02(+11.11%)
Mar 13, 2024 0.2100 0.2250 0.2100 0.2250 138,210 +0.02(+7.14%)
Mar 12, 2024 0.2050 0.2100 0.2050 0.2100 32,500 +0.01(+5.00%)
Mar 11, 2024 0.2100 0.2100 0.2000 0.2000 12,730 -0.01(-4.76%)
Mar 08, 2024 0.2100 0.2100 0.2100 0.2100 8,046 +0.00(+0.00%)
Mar 07, 2024 0.2100 0.2100 0.2050 0.2100 520,270 -0.01(-4.55%)
Mar 06, 2024 0.2200 0.2200 0.2200 0.2200 500 +0.00(+0.00%)
Mar 05, 2024 0.2200 0.2250 0.2200 0.2200 49,954 +0.00(+0.00%)
Mar 04, 2024 0.2250 0.2300 0.2200 0.2200 79,500 +0.00(+0.00%)
Mar 01, 2024 0.2250 0.2250 0.2200 0.2200 19,070 -0.01(-4.35%)
Feb 29, 2024 0.2300 0.2300 0.2150 0.2300 212,692 +0.00(+0.00%)
Feb 28, 2024 0.2350 0.2350 0.2250 0.2300 126,160 -0.01(-4.17%)
Feb 27, 2024 0.2300 0.2400 0.2250 0.2400 262,000 +0.01(+4.35%)
Feb 26, 2024 0.2050 0.2300 0.2050 0.2300 216,500 +0.01(+2.22%)
Feb 23, 2024 0.2250 0.2250 0.2200 0.2250 51,314 +0.01(+2.27%)
Feb 22, 2024 0.2200 0.2250 0.2100 0.2200 249,470 -0.01(-2.22%)
Feb 21, 2024 0.2250 0.2300 0.2250 0.2250 27,000 +0.00(+0.00%)
Feb 20, 2024 0.2350 0.2350 0.2250 0.2250 169,170 -0.01(-2.17%)
Feb 16, 2024 0.2300 0 +0.01(+2.22%)
Feb 15, 2024 0.2300 0.2300 0.2200 0.2250 146,000 +0.01(+4.65%)
Feb 14, 2024 0.2250 0.2300 0.2150 0.2150 40,794 +0.00(+0.00%)
Feb 13, 2024 0.2150 0.2150 0.2150 0.2150 52,000 -0.01(-4.44%)
Feb 12, 2024 0.2200 0.2250 0.2200 0.2250 151,215 +0.00(+0.00%)
Feb 09, 2024 0.2250 0.2250 0.2200 0.2250 41,500 +0.01(+2.27%)
Feb 08, 2024 0.2200 0.2250 0.2200 0.2200 66,500 +0.00(+0.00%)
Feb 07, 2024 0.2250 0.2250 0.2150 0.2200 38,260 -0.01(-2.22%)
Feb 06, 2024 0.2250 0.2250 0.2250 0.2250 13,500 +0.00(+0.00%)
Feb 05, 2024 0.2200 0.2250 0.2200 0.2250 132,500 +0.02(+9.76%)
Feb 01, 2024 0.2050 0.2050 0 -0.02(-6.82%)
Jan 31, 2024 0.2200 0.2200 0.2150 0.2200 4,500 -0.01(-2.22%)
Jan 30, 2024 0.2300 0.2300 0.2250 0.2250 30,026 +0.01(+2.27%)
Jan 29, 2024 0.2200 0.2200 0.2150 0.2200 47,500 +0.01(+2.33%)
Jan 26, 2024 0.2100 0.2250 0.2100 0.2150 127,300 -0.01(-2.27%)
Jan 25, 2024 0.2150 0.2250 0.2150 0.2200 40,000 -0.01(-2.22%)
Jan 24, 2024 0.2250 0.2250 0.2200 0.2250 138,000 +0.01(+2.27%)
Jan 23, 2024 0.2150 0.2200 0.2150 0.2200 62,200 -0.01(-2.22%)
Jan 22, 2024 0.2150 0.2250 0.2100 0.2250 121,220 +0.01(+2.27%)
Jan 19, 2024 0.2200 0.2200 0.2200 0.2200 42,425 +0.00(+0.00%)
Jan 18, 2024 0.2200 0.2200 0.2200 0.2200 6,500 +0.00(+0.00%)
Jan 17, 2024 0.2150 0.2200 0.2100 0.2200 154,500 +0.00(+0.00%)
Jan 16, 2024 0.2200 0.2200 0.2150 0.2200 59,700 +0.01(+2.33%)
Jan 12, 2024 0.2150 0 +0.00(+0.00%)
Jan 11, 2024 0.2150 0.2150 0.2150 0.2150 2,600 -0.01(-2.27%)
Jan 10, 2024 0.2200 0.2200 0.2200 0.2200 24,000 +0.01(+2.33%)
Jan 09, 2024 0.2200 0.2200 0.2150 0.2150 143,500 +0.00(+0.00%)
Jan 08, 2024 0.2200 0.2200 0.2150 0.2150 94,500 -0.01(-2.27%)
Jan 05, 2024 0.2200 0.2200 0.2200 0.2200 5,000 +0.00(+0.00%)
Jan 04, 2024 0.2150 0.2200 0.2100 0.2200 146,200 +0.01(+2.33%)
Jan 03, 2024 0.2150 0.2150 0.2150 0.2150 47,000 +0.01(+2.38%)
Jan 02, 2024 0.2100 0.2150 0.2100 0.2100 77,500 -0.01(-2.33%)
Dec 29, 2023 0.2150 0 +0.00(+0.00%)
Dec 28, 2023 0.2150 0.2150 0.2150 0.2150 105,000 +0.00(+0.00%)
Dec 27, 2023 0.2100 0.2150 0.2100 0.2150 94,142 +0.00(+0.00%)
Dec 22, 2023 0.2150 0 +0.00(+0.00%)
Dec 21, 2023 0.2100 0.2150 0.2100 0.2150 237,000 +0.00(+0.00%)
Dec 20, 2023 0.2100 0.2150 0.2050 0.2150 443,650 +0.00(+0.00%)
Dec 19, 2023 0.2100 0.2150 0.2100 0.2150 399,911 +0.00(+0.00%)
Dec 18, 2023 0.2100 0.2150 0.2100 0.2150 541,300 +0.01(+2.38%)
Dec 15, 2023 0.2100 0.2100 0.2100 0.2100 619,500 +0.00(+0.00%)
Dec 14, 2023 0.2150 0.2150 0.2100 0.2100 252,000 -0.01(-2.33%)
Dec 13, 2023 0.1950 0.2150 0.1950 0.2150 90,440 +0.01(+7.50%)
Dec 12, 2023 0.1900 0.2000 0.1900 0.2000 486,141 +0.00(+0.00%)
Dec 11, 2023 0.2050 0.2050 0.1950 0.2000 72,800 +0.00(+0.00%)
Dec 08, 2023 0.2000 0.2000 0.1950 0.2000 32,750 +0.00(+0.00%)
Dec 07, 2023 0.2000 0.2050 0.1950 0.2000 131,870 +0.00(+0.00%)
Dec 06, 2023 0.1900 0.2000 0.1900 0.2000 35,910 +0.01(+2.56%)
Dec 05, 2023 0.1950 0.2000 0.1900 0.1950 151,000 +0.00(+0.00%)
Dec 04, 2023 0.2000 0.2000 0.1950 0.1950 116,838 +0.01(+2.63%)
Dec 01, 2023 0.1950 0.1950 0.1900 0.1900 85,500 -0.01(-2.56%)
Nov 30, 2023 0.1750 0.1950 0.1750 0.1950 599,500 +0.02(+11.43%)
Nov 29, 2023 0.1650 0.1750 0.1650 0.1750 1,500 +0.00(+0.00%)
Nov 28, 2023 0.1750 0.1750 0.1750 0.1750 155,500 +0.00(+0.00%)
Nov 27, 2023 0.1700 0.1750 0.1700 0.1750 459,000 +0.00(+2.94%)
Nov 24, 2023 0.1700 0.1700 0.1700 0.1700 55,500 +0.01(+3.03%)
Nov 23, 2023 0.1650 0.1650 0.1650 0.1650 60,500 +0.00(+0.00%)
Nov 21, 2023 0.1650 0.1650 0 -0.01(-2.94%)
Nov 20, 2023 0.1700 0.1700 0.1650 0.1700 108,400 +0.00(+0.00%)
Nov 17, 2023 0.1700 0.1700 0.1650 0.1700 38,450 +0.00(+0.00%)
Nov 16, 2023 0.1650 0.1700 0.1650 0.1700 14,000 +0.01(+6.25%)
Nov 15, 2023 0.1600 0.1600 0.1600 0.1600 121,900 -0.01(-5.88%)
Nov 14, 2023 0.1650 0.1700 0.1600 0.1700 202,800 +0.01(+3.03%)
Nov 13, 2023 0.1600 0.1650 0.1600 0.1650 42,550 +0.01(+3.13%)
Nov 10, 2023 0.1600 0.1600 0.1600 0.1600 31,500 -0.01(-3.03%)
Nov 09, 2023 0.1600 0.1650 0.1600 0.1650 47,925 +0.01(+3.13%)
Nov 08, 2023 0.1650 0.1700 0.1600 0.1600 81,500 -0.01(-5.88%)
Nov 07, 2023 0.1700 0.1700 0.1700 0.1700 7,000 +0.00(+0.00%)
Nov 06, 2023 0.1650 0.1700 0.1650 0.1700 20,000 +0.01(+3.03%)
Nov 03, 2023 0.1600 0.1650 0.1600 0.1650 15,500 +0.00(+0.00%)
Nov 02, 2023 0.1700 0.1700 0.1650 0.1650 32,600 +0.00(+0.00%)
Nov 01, 2023 0.1650 0.1650 0.1650 0.1650 3,500 +0.00(+0.00%)
Oct 31, 2023 0.1650 0.1650 0.1650 0.1650 108,000 -0.01(-2.94%)
Oct 30, 2023 0.1600 0.1700 0.1600 0.1700 153,750 +0.01(+6.25%)
Oct 27, 2023 0.1600 0.1650 0.1600 0.1600 150,310 +0.00(+0.00%)
Oct 26, 2023 0.1700 0.1700 0.1600 0.1600 206,000 -0.01(-5.88%)
Oct 25, 2023 0.1750 0.1750 0.1700 0.1700 81,850 -0.01(-5.56%)
Oct 24, 2023 0.1850 0.1850 0.1800 0.1800 10,000 +0.00(+0.00%)
Oct 23, 2023 0.1800 0.1850 0.1800 0.1800 91,500 +0.00(+0.00%)
Oct 18, 2023 0.1800 0.1800 100 -0.01(-2.70%)
Oct 17, 2023 0.1850 0.1850 0.1850 0.1850 10,000 +0.00(+0.00%)
Oct 16, 2023 0.1850 0.1850 0.1850 0.1850 1,700 +0.01(+2.78%)
Oct 13, 2023 0.1800 0.1800 0.1800 0.1800 10,000 -0.01(-2.70%)
Oct 12, 2023 0.1850 0.1850 0.1850 0.1850 36,000 +0.00(+0.00%)
Oct 11, 2023 0.1850 0.1850 0.1800 0.1850 47,616 -0.01(-2.63%)
Oct 10, 2023 0.1850 0.1900 0.1850 0.1900 77,000 -0.01(-2.56%)
Oct 05, 2023 0.1950 0 +0.00(+0.00%)
Oct 04, 2023 0.1950 0.1950 0.1950 0.1950 6,000 +0.01(+2.63%)
Oct 03, 2023 0.1950 0.1950 0.1900 0.1900 15,500 +0.00(+0.00%)
Oct 02, 2023 0.1850 0.1950 0.1850 0.1900 132,500 +0.01(+5.56%)
Sep 29, 2023 0.1800 0.1800 0.1800 0.1800 189,500 +0.00(+0.00%)
Sep 28, 2023 0.1700 0.1800 0.1700 0.1800 26,200 +0.01(+5.88%)
Sep 27, 2023 0.1700 0.1700 0.1700 0.1700 17,700 -0.01(-5.56%)
Sep 26, 2023 0.1750 0.1800 0.1750 0.1800 27,500 +0.00(+0.00%)
Sep 25, 2023 0.1750 0.1800 0.1800 0.1800 13,502 +0.00(+0.00%)
Sep 22, 2023 0.1800 0.1800 0.1800 0.1800 40,000 +0.01(+2.86%)
Sep 21, 2023 0.1750 0.1750 0.1750 0.1750 23,366 +0.00(+0.00%)
Sep 20, 2023 0.1750 0.1750 0.1700 0.1750 46,880 +0.00(+0.00%)
Sep 18, 2023 0.1750 0.1750 100 -0.01(-2.78%)
Sep 15, 2023 0.1800 0.1800 0.1800 0.1800 92,085 +0.00(+0.00%)
Sep 14, 2023 0.1800 0.1800 0.1800 0.1800 5,000 +0.00(+0.00%)
Sep 13, 2023 0.1800 0.1800 0.1800 0.1800 80,338 +0.00(+0.00%)
Sep 12, 2023 0.1750 0.1800 0.1750 0.1800 5,000 +0.00(+0.00%)
Sep 11, 2023 0.1800 0.1800 0.1750 0.1800 71,500 -0.01(-5.26%)
Sep 08, 2023 0.1900 0.1900 0.1800 0.1900 49,650 +0.00(+0.00%)
Sep 07, 2023 0.1850 0.1900 0.1800 0.1900 51,000 +0.01(+2.70%)
Sep 06, 2023 0.1800 0.1850 0.1750 0.1850 135,500 +0.01(+2.78%)
Sep 05, 2023 0.1750 0.1800 0.1750 0.1800 46,900 +0.01(+2.86%)
Sep 01, 2023 0.1750 0 +0.00(+2.94%)
Aug 31, 2023 0.1750 0.1750 0.1700 0.1700 16,500 +0.00(+0.00%)
Aug 30, 2023 0.1750 0.1800 0.1700 0.1700 79,030 -0.01(-5.56%)
Aug 29, 2023 0.1700 0.1800 0.1700 0.1800 31,500 +0.01(+9.09%)
Aug 28, 2023 0.1750 0.1750 0.1650 0.1650 42,010 -0.01(-2.94%)
Aug 24, 2023 0.1700 0.1700 0 -0.00(-2.86%)
Aug 23, 2023 0.1750 0.1750 0.1750 0.1750 10,000 +0.00(+2.94%)
Aug 22, 2023 0.1700 0.1700 0.1700 0.1700 67,000 -0.01(-5.56%)
Aug 21, 2023 0.1750 0.1800 0.1750 0.1800 25,600 +0.01(+5.88%)
Aug 18, 2023 0.1800 0.1800 0.1700 0.1700 47,000 -0.01(-5.56%)
Aug 17, 2023 0.1800 0.1800 0.1800 0.1800 7,055 +0.00(+0.00%)
Aug 16, 2023 0.1700 0.1800 0.1700 0.1800 52,000 +0.01(+2.86%)
Aug 15, 2023 0.1750 0.1750 0.1700 0.1750 61,432 +0.00(+0.00%)
Aug 14, 2023 0.1800 0.1800 0.1750 0.1750 54,000 +0.00(+0.00%)
Aug 11, 2023 0.1750 0.1800 0.1750 0.1750 33,500 -0.01(-2.78%)
Aug 10, 2023 0.1800 0.1800 0.1750 0.1800 4,500 +0.01(+2.86%)
Aug 09, 2023 0.1850 0.1850 0.1750 0.1750 19,500 -0.02(-7.89%)
Aug 08, 2023 0.1800 0.1900 0.1800 0.1900 17,500 +0.01(+5.56%)
Aug 04, 2023 0.1800 0 -0.01(-5.26%)
Aug 03, 2023 0.1900 0.1900 0.1900 0.1900 23,990 +0.01(+5.56%)
Aug 02, 2023 0.1800 0.1800 0.1800 0.1800 10,000 +0.00(+0.00%)
Aug 01, 2023 0.1750 0.1800 0.1750 0.1800 11,000 +0.00(+0.00%)
Jul 31, 2023 0.1900 0.1900 0.1800 0.1800 57,000 -0.01(-5.26%)
Jul 28, 2023 0.1900 0.1900 0.1900 0.1900 55,000 +0.01(+2.70%)
Jul 27, 2023 0.1900 0.2000 0.1850 0.1850 93,500 -0.01(-5.13%)
Jul 26, 2023 0.1850 0.1950 0.1800 0.1950 102,510 +0.02(+8.33%)
Jul 25, 2023 0.1850 0.1850 0.1800 0.1800 5,670 -0.02(-7.69%)
Jul 24, 2023 0.1800 0.1950 0.1750 0.1950 107,000 +0.01(+2.63%)
Jul 21, 2023 0.1850 0.1900 0.1850 0.1900 5,500 +0.00(+0.00%)
Jul 19, 2023 0.1900 0.1900 0 +0.00(+0.00%)
Jul 18, 2023 0.1800 0.2000 0.1750 0.1900 211,075 -0.01(-2.56%)
Jul 17, 2023 0.1950 0.1950 0.1950 0.1950 12,500 -0.01(-4.88%)
Jul 14, 2023 0.2000 0.2050 0.2000 0.2050 38,000 +0.00(+0.00%)
Jul 13, 2023 0.2050 0.2050 0.2000 0.2050 37,000 +0.00(+2.50%)
Jul 12, 2023 0.2100 0.2100 0.2000 0.2000 15,000 -0.01(-4.76%)
Jul 11, 2023 0.2000 0.2100 0.1950 0.2100 59,500 -0.01(-2.33%)
Jul 10, 2023 0.2000 0.2150 0.1950 0.2150 13,816 +0.01(+7.50%)
Jul 07, 2023 0.2100 0.2100 0.2000 0.2000 108,000 -0.01(-4.76%)
Jul 06, 2023 0.2100 0.2100 0.2000 0.2100 104,278 -0.02(-6.67%)
Jul 05, 2023 0.2000 0.2300 0.2000 0.2250 971,922 +0.02(+12.50%)
Jul 04, 2023 0.2000 0.2150 0.2000 0.2000 138,500 +0.01(+5.26%)
Jun 30, 2023 0.1900 0 +0.00(+0.00%)
Jun 29, 2023 0.2000 0.2000 0.1900 0.1900 45,209 -0.01(-5.00%)
Jun 28, 2023 0.2000 0.2000 0.2000 0.2000 136,500 +0.00(+0.00%)
Jun 27, 2023 0.2000 0.2000 0.1950 0.2000 109,000 +0.01(+5.26%)
Jun 26, 2023 0.1800 0.2000 0.1750 0.1900 192,105 -0.01(-5.00%)
Jun 23, 2023 0.2000 0.2000 0.2000 0.2000 85,500 -0.02(-9.09%)
Jun 22, 2023 0.2150 0.2200 0.2150 0.2200 54,000 +0.00(+0.00%)
Jun 21, 2023 0.2100 0.2200 0.2050 0.2200 534,800 +0.02(+10.00%)
Jun 20, 2023 0.1700 0.2000 0.1700 0.2000 25,000 +0.00(+0.00%)
Jun 19, 2023 0.2000 0.2000 0.2000 0.2000 14,000 +0.00(+0.00%)
Jun 16, 2023 0.1950 0.2050 0.1850 0.2000 82,800 +0.00(+0.00%)
Jun 14, 2023 0.2000 0.2000 0 -0.03(-13.04%)
May 08, 2023 0.2250 0.2300 0.2200 0.2300 102,900 +0.00(+0.00%)
May 05, 2023 0.2200 0.2300 0.2100 0.2300 53,881 +0.01(+4.55%)
May 04, 2023 0.2550 0.2550 0.2200 0.2200 56,351 -0.02(-8.33%)
May 03, 2023 0.2400 0.2400 0.2300 0.2400 194,235 +0.00(+0.00%)
May 02, 2023 0.2450 0.2500 0.2400 0.2400 44,500 -0.01(-2.04%)
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.