Biosyent Inc (RX)
TSXV
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 | -0.54 | -4.72440944882 | 11.43 | 11.43 | 10.76 | 4501 | 10.96611109 | CS |
| 4 | -0.73 | -6.28227194492 | 11.62 | 11.84 | 10.76 | 3471 | 11.18746932 | CS |
| 12 | -0.26 | -2.33183856502 | 11.15 | 12.13 | 10.76 | 6763 | 11.27121144 | CS |
| 26 | 0.89 | 8.9 | 10 | 12.13 | 9.7 | 5665 | 10.95859033 | CS |
| 52 | 2.29 | 26.6279069767 | 8.6 | 12.13 | 8.24 | 6289 | 9.87148099 | CS |
| 156 | 2.59 | 31.2048192771 | 8.3 | 12.13 | 6.24 | 5029 | 8.6653241 | CS |
| 260 | 4.7 | 75.928917609 | 6.19 | 12.13 | 3.13 | 7042 | 7.15104795 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737067200 | 10.85 | 0 | 0.00 | 10.87 | 10.87 | 10.79 | 5846 |
| 1736980800 | 10.85 | -0.01 | -0.09 | 10.86 | 11 | 10.76 | 3775 |
| 1736894400 | 10.86 | -0.34 | -3.04 | 11.07 | 11.15 | 10.86 | 5180 |
| 1736808000 | 11.2 | 0.03 | 0.27 | 11.11 | 11.2 | 11 | 3200 |
| 1736548800 | 11.17 | -0.26 | -2.27 | 11.43 | 11.43 | 11.17 | 4504 |
| 1736462400 | 11.43 | 0 | 0.00 | 11.43 | 11.43 | 11.43 | 100 |
| 1736376000 | 11.43 | 0.17 | 1.51 | 11.43 | 11.43 | 11.43 | 730 |
| 1736289600 | 11.26 | 0.08 | 0.72 | 11.26 | 11.5 | 11.26 | 6045 |
| 1736203200 | 11.18 | 0.02 | 0.18 | 11.24 | 11.5 | 11.1 | 5639 |
| 1735944000 | 11.16 | 0 | 0.00 | 11.16 | 11.16 | 11.16 | 75 |
| 1735857600 | 11.16 | 0.16 | 1.45 | 11.15 | 11.16 | 11.15 | 4007 |
| 1735684800 | 11 | -0.35 | -3.08 | 11.44 | 11.45 | 11 | 6223 |
| 1735598400 | 11.35 | -0.25 | -2.16 | 11.36 | 11.42 | 11.35 | 2055 |
| 1735339200 | 11.6 | 0.05 | 0.43 | 11.72 | 11.72 | 11.6 | 314 |
| 1735069200 | 11.55 | -0.1 | -0.86 | 11.71 | 11.71 | 11.55 | 2982 |
| 1734993600 | 11.65 | -0.09 | -0.77 | 11.75 | 11.76 | 11.3 | 5376 |
| 1734734400 | 11.74 | 0.1 | 0.86 | 11.62 | 11.84 | 11.62 | 2953 |
| 1734648000 | 11.64 | 0 | 0.00 | 11.64 | 11.64 | 11.64 | 0 |
| 1734561600 | 11.64 | -0.11 | -0.94 | 11.94 | 12.01 | 11.64 | 5736 |
| 1734475200 | 11.75 | -0.14 | -1.18 | 12.13 | 12.13 | 11.56 | 5506 |
| 1734388800 | 11.89 | -0.09 | -0.75 | 12 | 12.04 | 11.89 | 2214 |
| 1734129600 | 11.98 | 0.37 | 3.19 | 11.32 | 11.98 | 11.32 | 1511 |
| 1734043200 | 11.61 | -0.09 | -0.77 | 11.57 | 11.61 | 11.57 | 6713 |
| 1733956800 | 11.7 | 0.07 | 0.60 | 11.47 | 11.7 | 11.47 | 4286 |
| 1733870400 | 11.63 | -0.02 | -0.17 | 11.45 | 11.63 | 11.45 | 315 |
| 1733784000 | 11.65 | 0.3 | 2.64 | 11.48 | 11.65 | 11.39 | 2176 |
| 1733524800 | 11.35 | 0.35 | 3.18 | 11.28 | 11.35 | 11.24 | 1902 |
| 1733438400 | 11 | -0.25 | -2.22 | 11.25 | 11.29 | 11 | 4949 |
| 1733352000 | 11.25 | -0.08 | -0.71 | 11.11 | 11.25 | 11.11 | 3326 |
| 1733265600 | 11.33 | -0.02 | -0.18 | 11.12 | 11.33 | 11.11 | 2131 |
| 1733179200 | 11.35 | 0.09 | 0.80 | 11.26 | 11.37 | 11.26 | 1731 |
| 1732920000 | 11.26 | -0.12 | -1.05 | 11.29 | 11.29 | 11.26 | 266 |
| 1732833600 | 11.38 | -0.13 | -1.13 | 11.39 | 11.39 | 11.38 | 1000 |
| 1732747200 | 11.51 | -0.01 | -0.09 | 11.3 | 11.51 | 11.15 | 1718 |
| 1732660800 | 11.52 | -0.18 | -1.54 | 11.52 | 11.52 | 11.52 | 395 |
| 1732574400 | 11.7 | 0.45 | 4.00 | 11.01 | 11.7 | 11.01 | 5017 |
| 1732315200 | 11.25 | 0.05 | 0.45 | 11.2 | 11.26 | 11.2 | 206616 |
| 1732228800 | 11.2 | -0.1 | -0.88 | 10.91 | 11.25 | 10.91 | 1906 |
| 1732142400 | 11.3 | 0.39 | 3.57 | 10.99 | 11.3 | 10.99 | 30477 |
| 1732056000 | 10.91 | -0.02 | -0.18 | 10.96 | 11.1 | 10.91 | 6319 |
| 1731969600 | 10.93 | -0.13 | -1.18 | 11 | 11.15 | 10.93 | 3697 |
| 1731710400 | 11.06 | 0.05 | 0.45 | 11.05 | 11.14 | 10.99 | 1501 |
| 1731624000 | 11.01 | -0.09 | -0.81 | 11.09 | 11.1 | 11.01 | 2120 |
| 1731537600 | 11.1 | -0.05 | -0.45 | 11.1 | 11.1 | 11.1 | 212 |
| 1731451200 | 11.15 | 0.15 | 1.36 | 11 | 11.15 | 10.98 | 1201 |
| 1731364800 | 11 | -0.15 | -1.35 | 11.01 | 11.01 | 11 | 1716 |
| 1731105600 | 11.15 | -0.01 | -0.09 | 11.12 | 11.15 | 11 | 2756 |
| 1731019200 | 11.16 | 0.04 | 0.36 | 11.15 | 11.16 | 11 | 2002 |
| 1730932800 | 11.12 | -0.18 | -1.59 | 11.25 | 11.25 | 11.12 | 2786 |
| 1730846400 | 11.3 | 0.1 | 0.89 | 11.26 | 11.3 | 11.25 | 1253 |
| 1730760000 | 11.2 | -0.23 | -2.01 | 11.48 | 11.49 | 11.2 | 2100 |
| 1730497200 | 11.43 | 0.62 | 5.74 | 11.45 | 11.48 | 11.43 | 3127 |
| 1730410800 | 10.81 | -0.44 | -3.91 | 10.81 | 10.81 | 10.81 | 250 |
| 1730324400 | 11.25 | -0.19 | -1.66 | 11 | 11.26 | 11 | 2351 |
| 1730238000 | 11.44 | 0.06 | 0.53 | 11.37 | 11.44 | 11.37 | 777 |
| 1730151600 | 11.38 | 0 | 0.00 | 11.38 | 11.38 | 11.38 | 3 |
| 1729892400 | 11.38 | 0.21 | 1.88 | 11.15 | 11.38 | 11.15 | 2450 |
| 1729806000 | 11.17 | -0.03 | -0.27 | 11.2 | 11.2 | 11.17 | 656 |
| 1729719600 | 11.2 | 0 | 0.00 | 11.2 | 11.2 | 11.2 | 0 |
| 1729633200 | 11.2 | 0.15 | 1.36 | 11.14 | 11.2 | 11.14 | 1627 |
| 1729546800 | 11.05 | 0.29 | 2.70 | 11.1 | 11.1 | 11.05 | 625 |
| 1729287600 | 10.76 | -0.23 | -2.09 | 11.21 | 11.21 | 10.76 | 4058 |
| 1729201200 | 10.99 | 0.23 | 2.14 | 11.11 | 11.11 | 10.99 | 470 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
