BioHarvest Sciences Inc (QB) (CNVCF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.26 | 5.15873015873 | 5.04 | 5.46 | 5.04 | 1926 | 5.34515578 | CS |
| 4 | -0.4 | -7.01754385965 | 5.7 | 5.75 | 5.04 | 1985 | 5.54888874 | CS |
| 12 | -0.81 | -13.2569558101 | 6.11 | 6.36 | 5.04 | 2103 | 5.66560964 | CS |
| 26 | -1 | -15.873015873 | 6.3 | 7.14 | 0.1867 | 22182 | 6.39860002 | CS |
| 52 | 0.3286 | 6.60980810235 | 4.9714 | 7.7 | 0.1867 | 56022 | 5.75188582 | CS |
| 156 | -4.647 | -46.7176032975 | 9.947 | 17.5 | 0.1867 | 73441 | 7.55548113 | CS |
| 260 | 1.39505 | 35.7251693364 | 3.90495 | 67.9 | 0.1867 | 77642 | 8.99718241 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728681900 | 5.3 | -0.05 | -0.84 | 5.36 | 5.36 | 5.3 | 1234 |
| 1728595560 | 5.345 | 0.02 | 0.47 | 5.345 | 5.345 | 5.345 | 267 |
| 1728508800 | 5.32 | -0.02 | -0.37 | 5.33 | 5.33 | 5.32 | 2023 |
| 1728422580 | 5.34 | -0.12 | -2.20 | 5.04 | 5.37 | 5.04 | 4756 |
| 1728336000 | 5.46 | -0.17 | -3.02 | 5.04 | 5.46 | 5.04 | 657 |
| 1728076800 | 5.63 | 0 | 0.00 | 5.63 | 5.63 | 5.63 | 0 |
| 1727990400 | 5.63 | 0 | 0.00 | 5.63 | 5.63 | 5.63 | 0 |
| 1727904000 | 5.63 | -0.01 | -0.18 | 5.55 | 5.65 | 5.55 | 2972 |
| 1727818140 | 5.64 | 0.01 | 0.18 | 5.63 | 5.64 | 5.63 | 1952 |
| 1727731380 | 5.63 | 0.03 | 0.54 | 5.63 | 5.63 | 5.63 | 2028 |
| 1727472000 | 5.6 | -0.01 | -0.18 | 5.6 | 5.6 | 5.6 | 685 |
| 1727386200 | 5.61 | -0.01 | -0.18 | 5.61 | 5.6199 | 5.555 | 4015 |
| 1727299200 | 5.62 | 0.02 | 0.36 | 5.62 | 5.62 | 5.62 | 1035 |
| 1727212800 | 5.6 | 0.07 | 1.29 | 5.5755 | 5.6 | 5.53 | 2666 |
| 1727126940 | 5.5285 | -0.07 | -1.28 | 5.5285 | 5.5285 | 5.5285 | 140 |
| 1726867620 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 0 |
| 1726781220 | 5.6 | 0.08 | 1.40 | 5.5 | 5.6 | 5.45 | 1364 |
| 1726694460 | 5.5225 | -0.23 | -3.96 | 5.55 | 5.55 | 5.5 | 1469 |
| 1726608240 | 5.75 | 0.15 | 2.68 | 5.54 | 5.75 | 5.54 | 1165 |
| 1726522140 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 0 |
| 1726262940 | 5.6 | -0.07 | -1.23 | 5.7 | 5.7 | 5.55 | 4565 |
| 1726176540 | 5.67 | 0.08 | 1.43 | 5.6 | 5.67 | 5.6 | 3473 |
| 1726090140 | 5.59 | -0.07 | -1.24 | 5.5345 | 5.59 | 5.5345 | 691 |
| 1726003500 | 5.66 | 0.12 | 2.17 | 5.59 | 5.66 | 5.59 | 600 |
| 1725917160 | 5.54 | -0.09 | -1.60 | 5.54 | 5.54 | 5.54 | 200 |
| 1725657840 | 5.63 | 0 | 0.00 | 5.63 | 5.63 | 5.63 | 0 |
| 1725571440 | 5.63 | -0.11 | -1.92 | 5.5 | 5.63 | 5.5 | 1000 |
| 1725485040 | 5.74 | 0.24 | 4.36 | 5.7699999 | 5.7699999 | 5.35 | 6062 |
| 1725398880 | 5.5 | 0.13 | 2.42 | 6.36 | 6.36 | 5.33 | 3125 |
| 1725053340 | 5.3701 | -0.05 | -0.99 | 5.37 | 5.39 | 5.33 | 2593 |
| 1724966400 | 5.424 | -0.04 | -0.66 | 5.46 | 5.47 | 5.424 | 9534 |
| 1724880360 | 5.46 | -0.02 | -0.36 | 5.48 | 5.48 | 5.421 | 2860 |
| 1724794080 | 5.48 | 0.01 | 0.18 | 5.45 | 5.48 | 5.45 | 2727 |
| 1724707740 | 5.47 | 0 | 0.00 | 5.4015 | 5.47 | 5.4015 | 220 |
| 1724448480 | 5.47 | 0.06 | 1.11 | 5.44 | 5.47 | 5.4349999 | 1883 |
| 1724362140 | 5.41 | 0 | 0.04 | 5.41 | 5.41 | 5.41 | 200 |
| 1724275380 | 5.408 | -0.09 | -1.67 | 5.408 | 5.408 | 5.408 | 314 |
| 1724189280 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1724102880 | 5.5 | -0.17 | -3.00 | 5.46 | 5.5 | 5.46 | 267 |
| 1723843740 | 5.67 | -0.09 | -1.56 | 5.34 | 5.67 | 5.34 | 3999 |
| 1723756860 | 5.76 | 0.13 | 2.31 | 5.63 | 5.76 | 5.63 | 1157 |
| 1723670820 | 5.63 | 0 | 0.09 | 5.68 | 5.68 | 5.47 | 4149 |
| 1723584360 | 5.625 | -0.06 | -0.97 | 5.625 | 5.625 | 5.625 | 248 |
| 1723497900 | 5.68 | -0.09 | -1.47 | 5.83 | 5.83 | 5.68 | 2890 |
| 1723238400 | 5.765 | -0.07 | -1.11 | 5.765 | 5.765 | 5.765 | 261 |
| 1723152000 | 5.83 | 0.03 | 0.45 | 5.82 | 5.83 | 5.82 | 538 |
| 1723065720 | 5.804 | 0.05 | 0.94 | 5.55 | 5.804 | 5.55 | 1224 |
| 1722979800 | 5.75 | -0.13 | -2.13 | 5.75 | 5.75 | 5.75 | 274 |
| 1722893340 | 5.875 | 0.25 | 4.35 | 5.875 | 5.875 | 5.875 | 297 |
| 1722634140 | 5.63 | -0.27 | -4.58 | 5.9 | 5.9 | 5.63 | 1682 |
| 1722547620 | 5.9 | -0.1 | -1.67 | 6 | 6.0128 | 5.9 | 4996 |
| 1722461340 | 6 | -0.02 | -0.33 | 5.99 | 6.0199999 | 5.92 | 6201 |
| 1722374820 | 6.0199999 | -0.02 | -0.33 | 6.0285 | 6.0285 | 6.0199999 | 355 |
| 1722288180 | 6.04 | 0.09 | 1.51 | 6.04 | 6.04 | 6.04 | 302 |
| 1722029100 | 5.95 | -0.15 | -2.46 | 6.1 | 6.1 | 5.915 | 5063 |
| 1721942400 | 6.1 | 0 | 0.00 | 6.13 | 6.13 | 6.08 | 2432 |
| 1721856480 | 6.1 | 0 | 0.00 | 6 | 6.1 | 6 | 3885 |
| 1721770140 | 6.1 | 0.13 | 2.18 | 5.965 | 6.1 | 5.965 | 486 |
| 1721683380 | 5.97 | 0 | 0.00 | 5.97 | 5.97 | 5.97 | 0 |
| 1721424180 | 5.97 | -0.16 | -2.61 | 6.11 | 6.11 | 5.97 | 1406 |
| 1721337960 | 6.13 | 0.2 | 3.37 | 6.12 | 6.13 | 6.12 | 2030 |
| 1721251320 | 5.93 | -0.28 | -4.51 | 5.65 | 5.93 | 5.65 | 1145 |
| 1721164920 | 6.21 | 0.12 | 1.97 | 6.195 | 6.21 | 6.195 | 402 |
| 1721078940 | 6.09 | 0 | 0.00 | 5.91 | 6.09 | 5.91 | 636 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
