Biovaxys Technology Corporation (QB) (BVAXF)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0014 | 3.83561643836 | 0.0365 | 0.0399 | 0.029 | 90579 | 0.03620291 | CS |
| 4 | -0.010935 | -22.3917272448 | 0.048835 | 0.0534 | 0.029 | 454545 | 0.04082934 | CS |
| 12 | -0.0124 | -24.6520874751 | 0.0503 | 0.05378 | 0.029 | 244933 | 0.04254895 | CS |
| 26 | -0.01872 | -33.062522077 | 0.05662 | 0.0629 | 0.029 | 175906 | 0.04584602 | CS |
| 52 | 0.0273 | 257.547169811 | 0.0106 | 0.0758 | 0.0091 | 190932 | 0.04063796 | CS |
| 156 | -0.2251 | -85.5893536122 | 0.263 | 0.38 | 0.0091 | 122605 | 0.08370873 | CS |
| 260 | -0.0821 | -68.4166666667 | 0.12 | 0.504 | 0.0091 | 138036 | 0.1383808 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729286400 | 0.0379 | 0.0008 | 2.16 | 0.037 | 0.0379 | 0.03615 | 78450 |
| 1729200000 | 0.0371 | 0.001 | 2.77 | 0.0342 | 0.0399 | 0.0334 | 235326 |
| 1729113960 | 0.0361 | 0.00185 | 5.40 | 0.0316 | 0.0364 | 0.029 | 58401 |
| 1729027680 | 0.03425 | -0.00063 | -1.81 | 0.035 | 0.0364 | 0.0336 | 81328 |
| 1728941220 | 0.03488 | -0.00162 | -4.44 | 0.0365 | 0.0365 | 0.0329 | 42838 |
| 1728681900 | 0.0365 | 0 | 0.00 | 0.0365 | 0.0365 | 0.0365 | 35000 |
| 1728595560 | 0.0365 | -0.0003 | -0.82 | 0.037 | 0.037 | 0.0344 | 205949 |
| 1728508800 | 0.0368 | -0.000565 | -1.51 | 0.0385 | 0.039 | 0.034625 | 651725 |
| 1728422580 | 0.037365 | 0.000465 | 1.26 | 0.0331 | 0.0386 | 0.033 | 396942 |
| 1728336000 | 0.0369 | 0.00052 | 1.43 | 0.03345 | 0.0377 | 0.03 | 431256 |
| 1728077220 | 0.03638 | 0.00133 | 3.79 | 0.0352 | 0.039 | 0.03055 | 288133 |
| 1727990760 | 0.03505 | -0.0001 | -0.28 | 0.0337 | 0.0364 | 0.03 | 75603 |
| 1727904000 | 0.03515 | 0.00015 | 0.43 | 0.034615 | 0.0371 | 0.032 | 711402 |
| 1727818140 | 0.035 | -0.009 | -20.45 | 0.0405 | 0.0458 | 0.035 | 1747154 |
| 1727731380 | 0.044 | -0.0012 | -2.65 | 0.0403 | 0.045 | 0.0375 | 1824114 |
| 1727472000 | 0.0452 | -0.0025 | -5.24 | 0.0403 | 0.052 | 0.0403 | 706595 |
| 1727386200 | 0.0477 | -0.0013 | -2.65 | 0.0452 | 0.0486 | 0.0420149 | 229580 |
| 1727299200 | 0.049 | -0.0044 | -8.24 | 0.0399 | 0.0499 | 0.0399 | 660244 |
| 1727212800 | 0.0534 | 0.00375 | 7.55 | 0.05185 | 0.0534 | 0.03925 | 675807 |
| 1727126940 | 0.04965 | 0.00025 | 0.51 | 0.04965 | 0.04965 | 0.04965 | 708 |
| 1726867200 | 0.0494 | -0.0021 | -4.08 | 0.048835 | 0.0515 | 0.0472 | 32800 |
| 1726781220 | 0.0515 | 0.0073 | 16.52 | 0.04682 | 0.0515 | 0.04682 | 167188 |
| 1726694460 | 0.0442 | -0.0008 | -1.78 | 0.0451 | 0.0491 | 0.0404 | 542800 |
| 1726608240 | 0.045 | 0.0004 | 0.90 | 0.04336 | 0.0452 | 0.037785 | 321000 |
| 1726521720 | 0.0446 | -0.0002 | -0.45 | 0.0417999 | 0.0454 | 0.03901 | 195000 |
| 1726262940 | 0.0448 | 0 | 0.00 | 0.0448 | 0.0448 | 0.0448 | 0 |
| 1726176540 | 0.0448 | -0.0007 | -1.54 | 0.042779 | 0.04619 | 0.04265 | 89500 |
| 1726090140 | 0.0455 | -0.0027 | -5.60 | 0.045 | 0.0492 | 0.03905 | 536879 |
| 1726003500 | 0.0482 | -0.000256 | -0.53 | 0.044195 | 0.0484 | 0.0437 | 168807 |
| 1725917160 | 0.048456 | 0.000156 | 0.32 | 0.0485 | 0.0485 | 0.0437 | 97632 |
| 1725658020 | 0.0483 | 0 | 0.00 | 0.04465 | 0.0484 | 0.043495 | 71600 |
| 1725571440 | 0.0483 | 0.0014 | 2.99 | 0.046919 | 0.0484 | 0.04335 | 136144 |
| 1725485040 | 0.0469 | 0.0007 | 1.52 | 0.045 | 0.0469 | 0.045 | 50153 |
| 1725398880 | 0.0462 | 0.0007 | 1.54 | 0.045 | 0.0469 | 0.045 | 62410 |
| 1725053340 | 0.0455 | 0.0005 | 1.11 | 0.0434999 | 0.0455 | 0.0434999 | 76249 |
| 1724966400 | 0.045 | -0.0019 | -4.05 | 0.0469 | 0.0469 | 0.045 | 69798 |
| 1724880360 | 0.0469 | 0.00133 | 2.92 | 0.04576 | 0.0469 | 0.045 | 27582 |
| 1724794080 | 0.04557 | -0.00253 | -5.26 | 0.0488 | 0.0488 | 0.04557 | 24698 |
| 1724707740 | 0.0480999 | -0.0009 | -1.84 | 0.0451 | 0.049 | 0.0451 | 106655 |
| 1724448480 | 0.049 | 0.003 | 6.52 | 0.049 | 0.049 | 0.0451 | 288699 |
| 1724362140 | 0.046 | 0.0064 | 16.16 | 0.042 | 0.04692 | 0.042 | 242100 |
| 1724275380 | 0.0396 | 0.0004 | 1.02 | 0.04 | 0.0419 | 0.0376 | 41500 |
| 1724188800 | 0.0392 | 0.00455 | 13.13 | 0.0391 | 0.0392 | 0.03692 | 30239 |
| 1724102880 | 0.03465 | 0.00105 | 3.13 | 0.035 | 0.035 | 0.03465 | 62550 |
| 1723843740 | 0.0336 | -0.0071 | -17.44 | 0.036 | 0.036 | 0.032872 | 174340 |
| 1723756860 | 0.0407 | 0.0017 | 4.36 | 0.0405 | 0.0407 | 0.0405 | 47250 |
| 1723670820 | 0.039 | 0.0025 | 6.85 | 0.039 | 0.039 | 0.039 | 10000 |
| 1723584360 | 0.0365 | -0.0031 | -7.83 | 0.0367 | 0.044 | 0.03372 | 112000 |
| 1723497900 | 0.0396 | -0.0053 | -11.80 | 0.0323 | 0.041409 | 0.0323 | 162313 |
| 1723238400 | 0.0449 | -0.0001 | -0.22 | 0.0417 | 0.0449 | 0.0361 | 46731 |
| 1723152000 | 0.045 | 0.0001 | 0.22 | 0.045 | 0.045 | 0.035 | 143315 |
| 1723065720 | 0.0449 | 0.0006 | 1.35 | 0.035 | 0.0449 | 0.035 | 6725 |
| 1722979800 | 0.0443 | -0.0067 | -13.14 | 0.0316 | 0.0445 | 0.0316 | 158591 |
| 1722893340 | 0.0509999 | 0.0036999 | 7.82 | 0.0388999 | 0.052 | 0.0388999 | 223907 |
| 1722634140 | 0.0473 | 0.0009001 | 1.94 | 0.052 | 0.052 | 0.0473 | 15268 |
| 1722547620 | 0.0463999 | -0.0001 | -0.22 | 0.04612 | 0.0463999 | 0.0391 | 301800 |
| 1722461340 | 0.0465 | -0.0054 | -10.40 | 0.0463999 | 0.0465 | 0.0463999 | 46300 |
| 1722374820 | 0.0519 | 0.0032 | 6.57 | 0.0437 | 0.0519 | 0.0437 | 82498 |
| 1722288180 | 0.0487 | -0.005 | -9.31 | 0.0537 | 0.0537 | 0.0487 | 2960 |
| 1722029100 | 0.0537 | 0.00136 | 2.60 | 0.0503 | 0.05378 | 0.04745 | 172000 |
| 1721942400 | 0.05234 | 0.00144 | 2.83 | 0.045 | 0.054 | 0.04323 | 1016778 |
| 1721856480 | 0.0509 | 0.001 | 2.00 | 0.04286 | 0.0509999 | 0.04 | 988534 |
| 1721770140 | 0.0499 | -0.001 | -1.96 | 0.0411 | 0.0509999 | 0.0411 | 251504 |
| 1721683740 | 0.0509 | -0.0011 | -2.12 | 0.0452 | 0.0519 | 0.0434999 | 295000 |
| 1721424180 | 0.052 | 0.007 | 15.56 | 0.045 | 0.052 | 0.0400999 | 139000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
