BioForce Nanosciences Holdings (PK) (BFNH)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.285 | 29.5336787565 | 0.965 | 1.27 | 0.965 | 1100 | 1.26909091 | CS |
| 4 | 0.35 | 38.8888888889 | 0.9 | 1.442 | 0.7722 | 4569 | 1.21380728 | CS |
| 12 | -0.63 | -33.5106382979 | 1.88 | 1.88 | 0.1631 | 3828 | 1.03133556 | CS |
| 26 | -0.47 | -27.3255813953 | 1.72 | 2.07 | 0.1631 | 4047 | 1.27349591 | CS |
| 52 | -0.65 | -34.2105263158 | 1.9 | 2.6 | 0.1631 | 3276 | 1.65014029 | CS |
| 156 | 0.25 | 25 | 1 | 3.47 | 0.1631 | 3542 | 1.73819688 | CS |
| 260 | 0.75 | 150 | 0.5 | 3.47 | 0.09 | 5526 | 1.00678404 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727126400 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1726867200 | 1.25 | -0.02 | -1.57 | 1.25 | 1.25 | 1.25 | 100 |
| 1726781220 | 1.27 | 0.35 | 38.04 | 0.965 | 1.27 | 0.965 | 2100 |
| 1726694520 | 0.92 | 0 | 0.00 | 0.92 | 0.92 | 0.92 | 0 |
| 1726608120 | 0.92 | 0 | 0.00 | 0.92 | 0.92 | 0.92 | 0 |
| 1726521720 | 0.92 | -0.07697 | -7.72 | 0.8165 | 1.03 | 0.7722 | 3305 |
| 1726262820 | 0.99697 | 0 | 0.00 | 0.99697 | 0.99697 | 0.99697 | 0 |
| 1726176420 | 0.99697 | 0 | 0.00 | 0.99697 | 0.99697 | 0.99697 | 0 |
| 1726090020 | 0.99697 | 0 | 0.00 | 0.99697 | 0.99697 | 0.99697 | 0 |
| 1726003620 | 0.99697 | 0 | 0.00 | 0.99697 | 0.99697 | 0.99697 | 0 |
| 1725917220 | 0.99697 | 0 | 0.00 | 0.99697 | 0.99697 | 0.99697 | 0 |
| 1725658020 | 0.99697 | -0.33303 | -25.04 | 1.24 | 1.24 | 0.99697 | 3500 |
| 1725571680 | 1.33 | 0 | 0.00 | 1.33 | 1.33 | 1.33 | 0 |
| 1725485280 | 1.33 | 0 | 0.00 | 1.33 | 1.33 | 1.33 | 0 |
| 1725398880 | 1.33 | 0 | 0.00 | 1.33 | 1.33 | 1.33 | 0 |
| 1725053280 | 1.33 | 0 | 0.00 | 1.33 | 1.33 | 1.33 | 0 |
| 1724966880 | 1.33 | 0 | 0.00 | 1.33 | 1.33 | 1.33 | 0 |
| 1724880480 | 1.33 | 0 | 0.00 | 1.33 | 1.33 | 1.33 | 0 |
| 1724794080 | 1.33 | 0.33 | 33.01 | 0.9 | 1.442 | 0.9 | 13842 |
| 1724707740 | 0.9999 | -0.0001 | -0.01 | 0.9999 | 0.9999 | 0.9999 | 8487 |
| 1724448480 | 1 | 0.0101 | 1.02 | 1 | 1 | 1 | 200 |
| 1724362140 | 0.9899 | 0 | 0.00 | 0.9899 | 0.9899 | 0.9899 | 0 |
| 1724275740 | 0.9899 | 0 | 0.00 | 0.9899 | 0.9899 | 0.9899 | 0 |
| 1724189340 | 0.9899 | 0 | 0.00 | 0.9899 | 0.9899 | 0.9899 | 0 |
| 1724102940 | 0.9899 | 0 | 0.00 | 0.9899 | 0.9899 | 0.9899 | 0 |
| 1723843740 | 0.9899 | 0.1001 | 11.25 | 0.8 | 0.9899 | 0.8 | 1800 |
| 1723756860 | 0.8898 | -0.0102 | -1.13 | 0.8999 | 0.8999 | 0.8898 | 600 |
| 1723670820 | 0.9 | 0.0101 | 1.13 | 0.8999 | 0.9 | 0.8999 | 7000 |
| 1723584360 | 0.8899 | 0.16991 | 23.60 | 0.72 | 0.8899 | 0.7 | 5300 |
| 1723497900 | 0.71999 | -0.18001 | -20.00 | 0.75 | 0.75 | 0.7 | 900 |
| 1723239000 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
| 1723152600 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
| 1723066200 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
| 1722979800 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
| 1722893340 | 0.9 | 0.1 | 12.50 | 0.8 | 0.9 | 0.68999 | 2200 |
| 1722634140 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
| 1722547740 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
| 1722461340 | 0.8 | -0.2 | -20.00 | 0.6 | 0.84553 | 0.1631 | 16825 |
| 1722374820 | 1 | -0.05 | -4.76 | 1.05 | 1.05 | 0.5433 | 15575 |
| 1722288300 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 0 |
| 1722029100 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 1000 |
| 1721942940 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 0 |
| 1721856540 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 0 |
| 1721770140 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 0 |
| 1721683740 | 1.05 | -0.2 | -16.00 | 1.06 | 1.06 | 1.05 | 439 |
| 1721424120 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1721337720 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1721251320 | 1.25 | 0.01 | 0.81 | 1.2699 | 1.29 | 1.25 | 3500 |
| 1721164920 | 1.24 | -0.16 | -11.43 | 1.25 | 1.25 | 1.1299999 | 6451 |
| 1721078940 | 1.4 | 0.14 | 11.12 | 1.1299999 | 1.4 | 1.1299999 | 315 |
| 1720819200 | 1.2599 | -0.03 | -2.33 | 1.25 | 1.2599 | 1.25 | 400 |
| 1720733280 | 1.29 | 0.05 | 4.03 | 1.2999 | 1.2999 | 1.29 | 1100 |
| 1720646940 | 1.24 | 0 | 0.00 | 1.24 | 1.24 | 1.24 | 0 |
| 1720560540 | 1.24 | -0.64 | -34.04 | 1.24 | 1.24 | 1.24 | 600 |
| 1720473600 | 1.88 | 0.03 | 1.62 | 1.88 | 1.88 | 1.88 | 149 |
| 1720214880 | 1.85 | 0 | 0.00 | 1.85 | 1.85 | 1.85 | 0 |
| 1720042080 | 1.85 | 0 | 0.00 | 1.85 | 1.85 | 1.85 | 0 |
| 1719955680 | 1.85 | 0 | 0.00 | 1.85 | 1.85 | 1.85 | 0 |
| 1719869280 | 1.85 | 0 | 0.00 | 1.85 | 1.85 | 1.85 | 0 |
| 1719610080 | 1.85 | 0 | 0.00 | 1.85 | 1.85 | 1.85 | 0 |
| 1719523680 | 1.85 | 0 | 0.00 | 1.85 | 1.85 | 1.85 | 0 |
| 1719437280 | 1.85 | 0 | 0.00 | 1.85 | 1.85 | 1.85 | 0 |
| 1719350880 | 1.85 | -0.04 | -2.12 | 1.74 | 1.85 | 1.74 | 735 |
| 1719264540 | 1.89 | -0.1 | -5.03 | 1.42 | 1.89 | 1.135 | 5773 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
