Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bioharvest Sciences Inc (CSE: BHSC )

8.640 +0.040 (+0.47%)
Official Closing Price Updated: 3:58 PM EST, Nov 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 22, 2024 8.680 8.680 8.640 8.640 200 +0.04(+0.47%)
Nov 21, 2024 8.500 8.600 8.450 8.600 4,400 -0.12(-1.38%)
Nov 20, 2024 8.700 8.750 8.700 8.720 1,421 -0.03(-0.34%)
Nov 19, 2024 8.800 8.800 8.550 8.750 3,750 +0.00(+0.00%)
Nov 18, 2024 8.730 8.870 8.730 8.750 9,755 +0.27(+3.18%)
Nov 15, 2024 8.400 8.500 8.390 8.480 18,225 +0.08(+0.95%)
Nov 14, 2024 8.240 8.400 8.240 8.400 13,442 +0.00(+0.00%)
Nov 13, 2024 8.000 8.400 8.000 8.400 24,752 +0.41(+5.13%)
Nov 12, 2024 8.000 8.000 7.600 7.990 22,505 -0.01(-0.12%)
Nov 11, 2024 7.100 8.000 7.050 8.000 45,109 +0.20(+2.56%)
Nov 08, 2024 6.800 7.800 6.750 7.800 26,872 +0.10(+1.30%)
Nov 07, 2024 7.050 7.700 7.000 7.700 24,489 +0.80(+11.59%)
Nov 06, 2024 6.750 6.910 6.630 6.900 1,869 +0.15(+2.22%)
Nov 05, 2024 6.730 6.750 6.730 6.750 1,900 +0.12(+1.81%)
Nov 04, 2024 6.750 6.750 6.630 6.630 1,387 -0.12(-1.78%)
Nov 01, 2024 6.750 6.750 6.750 6.750 993 +0.00(+0.00%)
Oct 31, 2024 6.730 6.750 6.730 6.750 4,600 +0.00(+0.00%)
Oct 30, 2024 6.690 6.750 6.510 6.750 3,830 +0.00(+0.00%)
Oct 29, 2024 6.700 6.750 6.240 6.750 5,900 +0.18(+2.74%)
Oct 28, 2024 6.750 7.000 6.570 6.570 9,257 -0.18(-2.67%)
Oct 25, 2024 6.700 6.750 6.650 6.750 2,400 +0.00(+0.00%)
Oct 24, 2024 6.740 6.750 6.660 6.750 3,900 +0.15(+2.27%)
Oct 23, 2024 6.750 6.750 6.500 6.600 9,158 -0.15(-2.22%)
Oct 22, 2024 6.750 6.750 6.750 6.750 3,300 -0.10(-1.46%)
Oct 21, 2024 6.720 6.850 6.720 6.850 1,713 +0.12(+1.78%)
Oct 18, 2024 6.880 6.880 6.730 6.730 2,106 -0.17(-2.46%)
Oct 17, 2024 7.050 7.050 6.900 6.900 1,700 -0.25(-3.50%)
Oct 16, 2024 7.270 7.270 7.150 7.150 568 -0.14(-1.92%)
Oct 15, 2024 7.300 7.350 7.290 7.290 7,110 -0.11(-1.49%)
Oct 09, 2024 7.400 0 +0.10(+1.37%)
Oct 08, 2024 7.310 7.400 7.300 7.300 1,114 -0.10(-1.35%)
Oct 07, 2024 7.400 7.400 7.400 7.400 4,342 -0.20(-2.63%)
Oct 03, 2024 7.600 7.600 99 +0.00(+0.00%)
Oct 02, 2024 7.590 7.600 7.590 7.600 2,100 +0.00(+0.00%)
Oct 01, 2024 7.600 7.600 7.430 7.600 6,000 -0.15(-1.94%)
Sep 27, 2024 7.750 72 +0.20(+2.65%)
Sep 26, 2024 7.350 7.550 7.350 7.550 2,200 -0.01(-0.13%)
Sep 25, 2024 7.560 7.560 7.560 7.560 966 -0.04(-0.53%)
Sep 24, 2024 7.350 7.600 7.350 7.600 2,407 +0.20(+2.70%)
Sep 23, 2024 7.400 7.410 7.400 7.400 513 -0.20(-2.63%)
Sep 19, 2024 7.600 7.600 0 +0.10(+1.33%)
Sep 18, 2024 7.600 7.600 7.500 7.500 2,100 -0.30(-3.85%)
Sep 17, 2024 7.550 7.800 7.550 7.800 3,005 +0.20(+2.63%)
Sep 13, 2024 7.600 0 -0.20(-2.56%)
Sep 12, 2024 7.590 7.800 7.590 7.800 4,303 +0.30(+4.00%)
Sep 11, 2024 7.410 7.500 7.400 7.500 2,857 -0.10(-1.32%)
Sep 10, 2024 7.600 7.600 7.600 7.600 800 +0.00(+0.00%)
Sep 09, 2024 7.600 7.600 7.600 7.600 2,125 -0.20(-2.56%)
Sep 06, 2024 7.600 7.800 7.600 7.800 10,065 +0.20(+2.63%)
Sep 05, 2024 7.600 7.600 7.600 7.600 300 +0.30(+4.11%)
Sep 04, 2024 7.240 7.600 7.240 7.300 3,776 +0.10(+1.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.