![BioSig Technologies Inc (PK)](/common/images/company/NO_BSGM.png)
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.0897 | 21.8780487805 | 0.41 | 0.5 | 0.3701 | 23839 | 0.47446447 | CS |
4 | 0.1497 | 42.7714285714 | 0.35 | 0.5 | 0.326 | 24687 | 0.41429222 | CS |
12 | 0.1497 | 42.7714285714 | 0.35 | 0.547 | 0.201 | 149541 | 0.3403585 | CS |
26 | 0.1497 | 42.7714285714 | 0.35 | 0.547 | 0.201 | 149541 | 0.3403585 | CS |
52 | 0.1497 | 42.7714285714 | 0.35 | 0.547 | 0.201 | 149541 | 0.3403585 | CS |
156 | 0.1497 | 42.7714285714 | 0.35 | 0.547 | 0.201 | 149541 | 0.3403585 | CS |
260 | 0.1497 | 42.7714285714 | 0.35 | 0.547 | 0.201 | 149541 | 0.3403585 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1721770140 | 0.4943 | 0.0395 | 8.69 | 0.46 | 0.5 | 0.4 | 74182 |
1721683740 | 0.4548 | 0.0163 | 3.72 | 0.4099999 | 0.455 | 0.4099999 | 14964 |
1721424180 | 0.4385 | 0 | 0.00 | 0.4099999 | 0.4625 | 0.4099999 | 15100 |
1721337960 | 0.4385 | 0.014 | 3.30 | 0.4 | 0.439 | 0.4 | 6113 |
1721251320 | 0.4245 | -0.0095 | -2.19 | 0.4099999 | 0.437 | 0.4 | 7937 |
1721164920 | 0.434 | 0 | 0.00 | 0.40999 | 0.434 | 0.4 | 12091 |
1721078940 | 0.434 | 0.014 | 3.33 | 0.4099999 | 0.434 | 0.4 | 15334 |
1720819200 | 0.42 | -0.0088 | -2.05 | 0.365 | 0.42 | 0.365 | 5522 |
1720733280 | 0.4288 | 0.0183001 | 4.46 | 0.4099999 | 0.428945 | 0.39 | 29737 |
1720646880 | 0.4104999 | 0.0274999 | 7.18 | 0.3655 | 0.425 | 0.3655 | 69843 |
1720560540 | 0.383 | -0.0369 | -8.79 | 0.42 | 0.42 | 0.365 | 28126 |
1720473600 | 0.4199 | 0.0101 | 2.46 | 0.37 | 0.4199 | 0.365 | 27657 |
1720214640 | 0.4098 | 0.0298 | 7.84 | 0.38 | 0.4099999 | 0.355 | 23590 |
1720041000 | 0.38 | 0.0299 | 8.54 | 0.43 | 0.43 | 0.326 | 26517 |
1719955740 | 0.3501 | 0.0001 | 0.03 | 0.35 | 0.4 | 0.35 | 11709 |
1719868980 | 0.35 | -0.0001 | -0.03 | 0.3501 | 0.3734 | 0.333 | 13015 |
1719610020 | 0.3501 | -0.0199 | -5.38 | 0.3501 | 0.4 | 0.3501 | 32716 |
1719523200 | 0.37 | 0.002 | 0.54 | 0.38 | 0.39 | 0.35 | 8856 |
1719437040 | 0.368 | 0.0229 | 6.64 | 0.35 | 0.38 | 0.3451 | 45143 |
1719350880 | 0.3451 | -0.001 | -0.29 | 0.3454999 | 0.378 | 0.341 | 36609 |
1719264540 | 0.3461 | -0.0119 | -3.32 | 0.36 | 0.3889 | 0.34 | 22767 |
1719005220 | 0.358 | 0.0130001 | 3.77 | 0.3376 | 0.358 | 0.3301 | 35533 |
1718918640 | 0.3449999 | 0.0149999 | 4.55 | 0.32 | 0.364 | 0.2811 | 225422 |
1718746140 | 0.33 | -0.074 | -18.32 | 0.4099999 | 0.435 | 0.271 | 124280 |
1718659680 | 0.404 | -0.0459 | -10.20 | 0.4498 | 0.4498 | 0.39 | 63641 |
1718400300 | 0.4499 | 0.0549 | 13.90 | 0.39 | 0.4499 | 0.332 | 191948 |
1718314140 | 0.395 | 0.135 | 51.92 | 0.23 | 0.547 | 0.226 | 1348649 |
1718227380 | 0.26 | -6.56 | -96.19 | 0.35 | 0.5 | 0.201 | 1669239 |
1718141400 | 6.82 | 0 | 0.00 | 6.82 | 6.82 | 6.82 | 0 |
1718055000 | 6.82 | 0 | 0.00 | 6.82 | 6.82 | 6.82 | 0 |
1717795800 | 6.82 | 0 | 0.00 | 6.82 | 6.82 | 6.82 | 0 |
1717709400 | 6.82 | 0 | 0.00 | 6.82 | 6.82 | 6.82 | 0 |
1717623000 | 6.82 | 0 | 0.00 | 6.82 | 6.82 | 6.82 | 0 |
1717536600 | 6.82 | 0 | 0.00 | 6.82 | 6.82 | 6.82 | 0 |
1717450200 | 6.82 | 0 | 0.00 | 6.82 | 6.82 | 6.82 | 0 |
1717191000 | 6.82 | 0 | 0.00 | 6.82 | 6.82 | 6.82 | 0 |
1717104600 | 6.82 | 0 | 0.00 | 6.82 | 6.82 | 6.82 | 0 |
1717018200 | 6.82 | 0 | 0.00 | 6.82 | 6.82 | 6.82 | 0 |
1716931800 | 6.82 | 0 | 0.00 | 6.82 | 6.82 | 6.82 | 0 |
1716586200 | 6.82 | 0 | 0.00 | 6.82 | 6.82 | 6.82 | 0 |
1716499800 | 6.82 | 0 | 0.00 | 6.82 | 6.82 | 6.82 | 0 |
1716413400 | 6.82 | 0 | 0.00 | 6.82 | 6.82 | 6.82 | 0 |
1716327000 | 6.82 | 0 | 0.00 | 6.82 | 6.82 | 6.82 | 0 |
1716240600 | 6.82 | 0 | 0.00 | 6.82 | 6.82 | 6.82 | 0 |
1715981400 | 6.82 | 0 | 0.00 | 6.82 | 6.82 | 6.82 | 0 |
1715895000 | 6.82 | 0 | 0.00 | 6.82 | 6.82 | 6.82 | 0 |
1715808600 | 6.82 | 0 | 0.00 | 6.82 | 6.82 | 6.82 | 0 |
1715722200 | 6.82 | 0 | 0.00 | 6.82 | 6.82 | 6.82 | 0 |
1715635800 | 6.82 | 0 | 0.00 | 6.82 | 6.82 | 6.82 | 0 |
1715376600 | 6.82 | 0 | 0.00 | 6.82 | 6.82 | 6.82 | 0 |
1715290200 | 6.82 | 0 | 0.00 | 6.82 | 6.82 | 6.82 | 0 |
1715203800 | 6.82 | 0 | 0.00 | 6.82 | 6.82 | 6.82 | 0 |
1715117400 | 6.82 | 0 | 0.00 | 6.82 | 6.82 | 6.82 | 0 |
1715031000 | 6.82 | 0 | 0.00 | 6.82 | 6.82 | 6.82 | 0 |
1714771800 | 6.82 | 0 | 0.00 | 6.82 | 6.82 | 6.82 | 0 |
1714685400 | 6.82 | 0 | 0.00 | 6.82 | 6.82 | 6.82 | 0 |
1714599000 | 6.82 | 0 | 0.00 | 6.82 | 6.82 | 6.82 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.