Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bionxt Solutions Inc (OP: XPHYF )

0.2836 UNCHANGED
Last Price Updated: 3:44 PM EST, Dec 21, 2022 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 (%)
Aug 26, 2022 0.2289 0 -0.08(-25.66%)
Aug 25, 2022 0.3079 0.3079 0.3079 0.3079 1,090 -0.04(-11.04%)
Aug 24, 2022 0.3110 0.3461 0.3102 0.3461 1,740 +0.07(+26.45%)
Aug 22, 2022 0.2737 0 -0.05(-14.92%)
Aug 18, 2022 0.3217 50 +0.00(+1.26%)
Aug 17, 2022 0.3451 0.3451 0.3177 0.3177 2,110 -0.03(-9.33%)
Aug 16, 2022 0.3150 0.3504 0.3150 0.3504 1,102 +0.03(+8.58%)
Aug 15, 2022 0.3246 0.3246 0.3227 0.3227 764 +0.04(+15.25%)
Aug 11, 2022 0.2800 77 -0.08(-21.57%)
Aug 09, 2022 0.3570 0 +0.01(+1.65%)
Aug 08, 2022 0.3700 0.3700 0.3468 0.3512 10,410 -0.04(-10.45%)
Aug 05, 2022 0.3922 0.3922 0.3922 0.3922 100 -0.04(-9.57%)
Aug 04, 2022 0.4337 0.4337 0.3696 0.4337 1,458 +0.08(+23.60%)
Aug 03, 2022 0.3509 0.3509 0.3509 0.3509 1,000 +0.06(+19.72%)
Aug 01, 2022 0.2931 0 -0.06(-15.87%)
Jul 29, 2022 0.3484 0.3484 0.3484 0.3484 1,020 +0.01(+2.53%)
Jul 28, 2022 0.3398 0.3398 0.3398 0.3398 1,000 -0.00(-0.23%)
Jul 25, 2022 0.3406 30 -0.03(-7.62%)
Jul 21, 2022 0.3687 0 +0.01(+2.08%)
Jul 19, 2022 0.3612 10 -0.02(-5.45%)
Jul 18, 2022 0.3987 0.3987 0.3807 0.3820 1,583 +0.04(+12.22%)
Jul 14, 2022 0.3404 0 -0.03(-9.28%)
Jul 13, 2022 0.2736 0.3752 0.2736 0.3752 625 -0.00(-0.58%)
Jul 11, 2022 0.3774 0 -0.04(-10.29%)
Jul 08, 2022 0.4085 0.4251 0.4085 0.4207 550 -0.01(-2.09%)
Jul 06, 2022 0.4297 23 +0.09(+26.12%)
Jul 05, 2022 0.4000 0.4292 0.3407 0.3407 2,700 -0.11(-24.07%)
Jul 01, 2022 0.3700 0.4487 0.3700 0.4487 200 +0.05(+11.20%)
Jun 30, 2022 0.4000 0.4102 0.4000 0.4035 1,725 -0.03(-6.14%)
Jun 29, 2022 0.4299 0.4299 0.4299 0.4299 550 +0.00(+0.99%)
Jun 27, 2022 0.4257 0 -0.01(-1.48%)
Jun 24, 2022 0.4398 0.4398 0.4321 0.4321 1,900 -0.04(-7.59%)
Jun 21, 2022 0.4676 0 +0.03(+5.67%)
Jun 17, 2022 0.4641 0.4673 0.4419 0.4425 3,060 -0.05(-10.50%)
Jun 16, 2022 0.4944 0.4944 0.4944 0.4944 155 +0.00(+0.20%)
Jun 15, 2022 0.4933 0.5248 0.4933 0.4934 3,137 -0.03(-6.30%)
Jun 14, 2022 0.5335 0.5335 0.5266 0.5266 2,670 -0.01(-1.09%)
Jun 13, 2022 0.5402 0.5500 0.5000 0.5324 6,428 -0.02(-4.33%)
Jun 10, 2022 0.5500 0.5600 0.5400 0.5565 10,262 -0.01(-1.63%)
Jun 09, 2022 0.5704 0.5704 0.5657 0.5657 477 -0.02(-2.58%)
Jun 08, 2022 0.5663 0.5807 0.5559 0.5807 1,000 +0.01(+1.57%)
Jun 07, 2022 0.5666 0.5849 0.5666 0.5717 2,552 -0.02(-3.10%)
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.