Biovaxys Technology Corporation (QB) (BVAXF)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0017 | -3.94431554524 | 0.0431 | 0.044 | 0.036 | 457803 | 0.04086689 | CS |
| 4 | 0.0014 | 3.5 | 0.04 | 0.0484 | 0.0358 | 538621 | 0.04352226 | CS |
| 12 | -0.0186 | -31 | 0.06 | 0.06 | 0.0318 | 542397 | 0.04665051 | CS |
| 26 | -0.0123 | -22.905027933 | 0.0537 | 0.06 | 0.029 | 400355 | 0.04615869 | CS |
| 52 | 0.0064 | 18.2857142857 | 0.035 | 0.0758 | 0.029 | 271470 | 0.04831689 | CS |
| 156 | -0.09606 | -69.8821475338 | 0.13746 | 0.2 | 0.0091 | 155658 | 0.0571343 | CS |
| 260 | -0.0786 | -65.5 | 0.12 | 0.504 | 0.0091 | 166746 | 0.11738465 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738016820 | 0.0414 | 0.0004 | 0.98 | 0.04 | 0.042 | 0.03705 | 226700 |
| 1737757440 | 0.041 | -0.0007 | -1.68 | 0.0383999 | 0.0419 | 0.0383999 | 253634 |
| 1737671220 | 0.0417 | 0.0002 | 0.48 | 0.0370399 | 0.0417999 | 0.036 | 791438 |
| 1737584640 | 0.0415 | 0.0015 | 3.75 | 0.0402 | 0.0419 | 0.0381 | 45243 |
| 1737498540 | 0.04 | -0.003092 | -7.18 | 0.0431 | 0.044 | 0.036 | 971998 |
| 1737152880 | 0.043092 | 0.000797 | 1.88 | 0.04285 | 0.0445 | 0.0413 | 103302 |
| 1737066420 | 0.042295 | -0.001505 | -3.44 | 0.0411 | 0.044 | 0.038 | 494764 |
| 1736979720 | 0.0438 | -0.0001 | -0.23 | 0.04 | 0.0439 | 0.039476 | 472730 |
| 1736893380 | 0.0439 | 0.0053 | 13.73 | 0.0395 | 0.0439 | 0.0377 | 139612 |
| 1736806800 | 0.0386 | -0.0074 | -16.09 | 0.0456 | 0.0456 | 0.0358 | 718851 |
| 1736547720 | 0.046 | 0.001 | 2.22 | 0.04015 | 0.048 | 0.0396 | 175527 |
| 1736375340 | 0.045 | 0.0001 | 0.22 | 0.045 | 0.045 | 0.0366 | 36000 |
| 1736288940 | 0.0449 | -0.0019 | -4.06 | 0.04355 | 0.0459 | 0.03936 | 635190 |
| 1736202360 | 0.0468 | 0.0011 | 2.41 | 0.0415 | 0.0468 | 0.04045 | 1032649 |
| 1735942980 | 0.0457 | -0.001 | -2.14 | 0.0463 | 0.0484 | 0.041 | 1898770 |
| 1735856700 | 0.0467 | 0.0044 | 10.40 | 0.0408 | 0.0468 | 0.0408 | 595259 |
| 1735683960 | 0.0423 | 0.000805 | 1.94 | 0.04 | 0.046722 | 0.0388 | 564897 |
| 1735597740 | 0.041495 | -0.006505 | -13.55 | 0.0415 | 0.049 | 0.03988 | 471489 |
| 1735338000 | 0.048 | -0.0018 | -3.61 | 0.04515 | 0.0489 | 0.0431 | 379674 |
| 1735252020 | 0.0497999 | 0.0037499 | 8.14 | 0.0367 | 0.0499 | 0.0367 | 77596 |
| 1735078200 | 0.04605 | -0.00285 | -5.83 | 0.0452 | 0.0497999 | 0.04343 | 412452 |
| 1734992400 | 0.0489 | 0.0014 | 2.95 | 0.04298 | 0.0499 | 0.04298 | 265351 |
| 1734733200 | 0.0475 | 0.001 | 2.15 | 0.0426 | 0.0499 | 0.0400999 | 1110020 |
| 1734646800 | 0.0465 | 0.001 | 2.20 | 0.0424 | 0.047 | 0.04 | 1543650 |
| 1734560940 | 0.0455 | 0.003 | 7.06 | 0.04 | 0.0455 | 0.03844 | 978694 |
| 1734474360 | 0.0425 | 0.007386 | 21.03 | 0.0344799 | 0.0425 | 0.0318 | 959822 |
| 1734388140 | 0.035114 | -0.007386 | -17.38 | 0.04275 | 0.04275 | 0.035 | 245570 |
| 1734128940 | 0.0425 | 0.0003 | 0.71 | 0.03905 | 0.0426 | 0.0376 | 366023 |
| 1734042480 | 0.0422 | -0.0013 | -2.99 | 0.0351 | 0.0439 | 0.0351 | 458650 |
| 1733955900 | 0.0434999 | 0.0014999 | 3.57 | 0.03745 | 0.0436 | 0.0354999 | 720870 |
| 1733869200 | 0.042 | -0.0016 | -3.67 | 0.0406 | 0.0444 | 0.03572 | 546334 |
| 1733782800 | 0.0436 | -0.0039 | -8.21 | 0.0425 | 0.045 | 0.03465 | 383640 |
| 1733523600 | 0.0475 | -0.00215 | -4.33 | 0.04535 | 0.0509999 | 0.0411199 | 659769 |
| 1733437500 | 0.04965 | 0.00015 | 0.30 | 0.0476 | 0.054 | 0.041 | 567869 |
| 1733350980 | 0.0495 | -0.0031 | -5.89 | 0.044 | 0.053 | 0.044 | 315448 |
| 1733264700 | 0.0526 | 0.0006 | 1.15 | 0.04525 | 0.0526 | 0.0439 | 867910 |
| 1733178180 | 0.052 | 0.0017 | 3.38 | 0.0471 | 0.052 | 0.046 | 584895 |
| 1732918200 | 0.0503 | 0.0053 | 11.78 | 0.0443 | 0.0503 | 0.04365 | 153108 |
| 1732746540 | 0.045 | -0.0024 | -5.06 | 0.0429999 | 0.0477 | 0.0422 | 387376 |
| 1732660140 | 0.0474 | -0.002 | -4.05 | 0.04625 | 0.0474 | 0.0429999 | 772968 |
| 1732573560 | 0.0494 | -0.0004 | -0.80 | 0.04765 | 0.04975 | 0.0466 | 259223 |
| 1732314000 | 0.0497999 | -0.0007 | -1.39 | 0.05 | 0.05 | 0.0458 | 190494 |
| 1732227900 | 0.0505 | 0.0001 | 0.20 | 0.0451 | 0.0509999 | 0.0426 | 372972 |
| 1732141740 | 0.0504 | 0.0005 | 1.00 | 0.0486 | 0.0512 | 0.04756 | 431451 |
| 1732054800 | 0.0499 | -0.0002 | -0.40 | 0.044175 | 0.0519 | 0.044175 | 316498 |
| 1731968640 | 0.0501 | 0.0007 | 1.42 | 0.0502 | 0.0511 | 0.04625 | 319342 |
| 1731709260 | 0.0494 | -0.0006 | -1.20 | 0.0492999 | 0.049715 | 0.0461 | 191900 |
| 1731622800 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.04 | 965380 |
| 1731536760 | 0.05 | -0.0004 | -0.79 | 0.0504 | 0.0517 | 0.0417999 | 1222160 |
| 1731450480 | 0.0504 | -0.0042 | -7.69 | 0.04987 | 0.05472 | 0.0465 | 1112740 |
| 1731363600 | 0.0546 | -0.0019 | -3.36 | 0.05155 | 0.0553 | 0.049 | 157016 |
| 1731104400 | 0.0565 | 0.004 | 7.62 | 0.0463999 | 0.0581 | 0.045 | 612150 |
| 1731018540 | 0.0525 | -0.0055 | -9.48 | 0.0504659 | 0.0591 | 0.0466 | 588250 |
| 1730931600 | 0.058 | 0.0038 | 7.01 | 0.0543 | 0.058 | 0.05184 | 56318 |
| 1730845680 | 0.0542 | 0.0002 | 0.37 | 0.06 | 0.06 | 0.0491 | 650205 |
| 1730759160 | 0.054 | -0.0002 | -0.37 | 0.0516799 | 0.0599 | 0.048 | 393702 |
| 1730496420 | 0.0542 | 0.0009 | 1.69 | 0.0546 | 0.05621 | 0.04804 | 467236 |
| 1730409780 | 0.0533 | 0.00176 | 3.41 | 0.0501 | 0.055 | 0.04546 | 1182830 |
| 1730323500 | 0.05154 | -0.00726 | -12.35 | 0.0542 | 0.058 | 0.0428 | 1718746 |
| 1730237280 | 0.0588 | 0.0038 | 6.91 | 0.0514 | 0.0588 | 0.048425 | 406720 |
| 1730150880 | 0.055 | 0.0006 | 1.10 | 0.054 | 0.055 | 0.04872 | 367750 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
