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

Bioxytran Inc (OP: BIXT )

0.1175 +0.0025 (+2.17%)
Streaming Delayed Price Updated: 3:22 PM EDT, Jul 30, 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 (%)
Jul 30, 2024 0.1158 0.1175 0.1150 0.1175 8,625 +0.00(+2.17%)
Jul 29, 2024 0.1151 0.1179 0.1131 0.1150 8,883 -0.00(-4.17%)
Jul 26, 2024 0.1200 0.1200 0.1101 0.1200 6,459 +0.00(+0.00%)
Jul 25, 2024 0.1150 0.1200 0.1126 0.1200 11,401 -0.01(-4.00%)
Jul 24, 2024 0.1190 0.1250 0.1186 0.1250 11,001 +0.00(+0.00%)
Jul 23, 2024 0.1199 0.1290 0.1199 0.1250 31,002 +0.00(+0.81%)
Jul 22, 2024 0.1290 0.1290 0.1240 0.1240 3,432 +0.01(+5.00%)
Jul 19, 2024 0.1181 0.1181 0.1181 0.1181 1,000 -0.01(-5.52%)
Jul 18, 2024 0.1151 0.1250 0.1075 0.1250 51,498 +0.01(+4.17%)
Jul 17, 2024 0.0990 0.1200 0.0891 0.1200 682,961 +0.03(+34.83%)
Jul 16, 2024 0.0830 0.0890 0.0830 0.0890 30,404 +0.00(+5.20%)
Jul 15, 2024 0.0810 0.0890 0.0810 0.0846 5,974 -0.00(-2.20%)
Jul 12, 2024 0.0890 0.0890 0.0865 0.0865 380 +0.00(+1.76%)
Jul 11, 2024 0.0902 0.0950 0.0805 0.0850 77,394 -0.01(-10.53%)
Jul 10, 2024 0.0910 0.0950 0.0910 0.0950 5,583 +0.00(+4.40%)
Jul 09, 2024 0.0902 0.0950 0.0902 0.0910 30,084 +0.00(+0.89%)
Jul 08, 2024 0.0865 0.0920 0.0865 0.0902 507,994 +0.00(+3.68%)
Jul 05, 2024 0.0915 0.0980 0.0870 0.0870 1,006 -0.01(-5.43%)
Jul 03, 2024 0.0803 0.0920 0.0803 0.0920 151,100 +0.01(+9.65%)
Jul 02, 2024 0.0852 0.0872 0.0803 0.0839 108,817 -0.01(-13.95%)
Jul 01, 2024 0.0975 0.0975 0.0975 0.0975 33,768 +0.00(+1.14%)
Jun 28, 2024 0.0950 0.0982 0.0950 0.0964 72,435 +0.00(+2.55%)
Jun 27, 2024 0.0975 0.0975 0.0880 0.0940 64,866 +0.00(+0.00%)
Jun 26, 2024 0.0920 0.0940 0.0890 0.0940 90,049 +0.00(+2.96%)
Jun 25, 2024 0.0900 0.0913 0.0885 0.0913 50,000 +0.00(+1.44%)
Jun 24, 2024 0.0800 0.0920 0.0800 0.0900 68,429 -0.00(-2.17%)
Jun 21, 2024 0.0860 0.0940 0.0752 0.0920 58,300 +0.01(+6.98%)
Jun 20, 2024 0.0910 0.0954 0.0810 0.0860 280,372 -0.01(-9.85%)
Jun 18, 2024 0.1000 0.1061 0.0910 0.0954 156,206 -0.01(-9.14%)
Jun 17, 2024 0.1099 0.1099 0.1000 0.1050 120,094 +0.00(+0.00%)
Jun 14, 2024 0.1073 0.1100 0.0998 0.1050 142,849 -0.01(-4.55%)
Jun 13, 2024 0.1100 0.1100 0.1100 0.1100 9,274 +0.00(+0.00%)
Jun 12, 2024 0.1115 0.1150 0.1100 0.1100 50,327 -0.01(-4.35%)
Jun 11, 2024 0.1150 0.1161 0.1137 0.1150 77,900 -0.00(-2.87%)
Jun 10, 2024 0.1175 0.1200 0.1161 0.1184 168,455 -0.00(-2.55%)
Jun 07, 2024 0.1161 0.1215 0.1161 0.1215 7,800 +0.00(+0.00%)
Jun 06, 2024 0.1161 0.1215 0.1161 0.1215 21,166 +0.00(+0.00%)
Jun 05, 2024 0.1224 0.1224 0.1181 0.1215 114,430 +0.00(+1.25%)
Jun 04, 2024 0.1200 0.1224 0.1161 0.1200 6,841 +0.00(+0.00%)
Jun 03, 2024 0.1214 0.1249 0.1170 0.1200 3,565 +0.00(+2.56%)
May 31, 2024 0.1162 0.1249 0.1161 0.1170 80,219 -0.01(-6.25%)
May 30, 2024 0.1300 0.1300 0.1161 0.1248 108,563 -0.01(-4.00%)
May 29, 2024 0.1196 0.1300 0.1196 0.1300 21,868 +0.01(+8.70%)
May 28, 2024 0.1260 0.1260 0.1196 0.1196 53,500 -0.01(-9.94%)
May 24, 2024 0.1350 0.1350 0.1300 0.1328 42,319 -0.00(-0.15%)
May 23, 2024 0.1333 0.1340 0.1310 0.1330 56,200 -0.01(-5.00%)
May 22, 2024 0.1310 0.1400 0.1310 0.1400 13,300 +0.00(+3.32%)
May 21, 2024 0.1499 0.1499 0.1331 0.1355 70,321 -0.01(-7.19%)
May 20, 2024 0.1300 0.1525 0.1252 0.1460 125,155 +0.02(+16.52%)
May 17, 2024 0.1200 0.1253 0.1200 0.1253 8,454 +0.00(+1.05%)
May 16, 2024 0.1240 0.1250 0.1240 0.1240 10,734 -0.01(-3.88%)
May 15, 2024 0.1250 0.1350 0.1250 0.1290 178,681 +0.00(+2.54%)
May 14, 2024 0.1243 0.1300 0.1200 0.1258 152,000 +0.01(+9.39%)
May 13, 2024 0.1100 0.1170 0.1100 0.1150 174,409 +0.00(+3.98%)
May 10, 2024 0.1140 0.1140 0.1100 0.1106 108,330 +0.00(+0.55%)
May 09, 2024 0.1100 0.1140 0.1075 0.1100 263,114 +0.01(+4.76%)
May 08, 2024 0.1050 0.1075 0.1040 0.1050 134,267 -0.00(-2.33%)
May 07, 2024 0.1087 0.1087 0.1020 0.1075 44,782 +0.01(+5.39%)
May 06, 2024 0.1039 0.1090 0.1001 0.1020 73,954 +0.00(+0.89%)
May 03, 2024 0.1013 0.1025 0.1000 0.1011 110,001 +0.00(+1.00%)
May 02, 2024 0.1041 0.1045 0.1001 0.1001 80,911 -0.00(-4.21%)
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.