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 (%)
Apr 29, 2022 0.7210 0 -0.03(-3.55%)
Apr 28, 2022 0.7236 0.7475 0.7236 0.7475 5,250 +0.01(+1.70%)
Apr 27, 2022 0.6000 0.7350 0.5949 0.7350 17,650 +0.02(+3.13%)
Apr 26, 2022 0.6910 0.7127 0.6611 0.7127 14,600 -0.08(-9.73%)
Apr 22, 2022 0.7895 60 +0.03(+3.46%)
Apr 21, 2022 0.7899 0.7899 0.7631 0.7631 1,115 -0.02(-2.50%)
Apr 20, 2022 0.7827 0.7827 0.7827 0.7827 550 +0.04(+5.94%)
Apr 19, 2022 0.7388 0.7388 0.7388 0.7388 7,045 -0.03(-3.91%)
Apr 18, 2022 0.7850 0.7850 0.7500 0.7689 13,619 -0.02(-2.15%)
Apr 14, 2022 0.7963 0.7963 0.7858 0.7858 1,540 +0.00(+0.27%)
Apr 13, 2022 0.7443 0.7837 0.7443 0.7837 718 +0.00(+0.08%)
Apr 12, 2022 0.7800 0.7935 0.7800 0.7831 4,726 +0.01(+1.91%)
Apr 11, 2022 0.7664 0.7684 0.7660 0.7684 2,260 +0.03(+3.91%)
Apr 08, 2022 0.7395 0.7395 0.7395 0.7395 298 +0.03(+4.15%)
Apr 07, 2022 0.7022 0.7151 0.7022 0.7100 799 +0.04(+5.72%)
Apr 06, 2022 0.6716 0.6716 0.6716 0.6716 289 -0.04(-5.99%)
Apr 05, 2022 0.7144 0.7144 0.7144 0.7144 592 +0.04(+5.59%)
Apr 04, 2022 0.4620 0.7931 0.4620 0.6766 4,366 -0.00(-0.50%)
Apr 01, 2022 0.6847 0.6847 0.6699 0.6800 2,105 -0.04(-5.45%)
Mar 30, 2022 0.7192 2 +0.00(+0.46%)
Mar 29, 2022 0.7154 0.7159 0.7154 0.7159 300 +0.00(+0.55%)
Mar 28, 2022 0.7114 0.7146 0.7060 0.7120 6,212 +0.00(+0.56%)
Mar 25, 2022 0.7503 0.7503 0.7080 0.7080 1,255 -0.05(-6.04%)
Mar 24, 2022 0.7522 0.7637 0.7050 0.7535 13,436 +0.00(+0.19%)
Mar 23, 2022 0.7561 0.7561 0.7521 0.7521 503 -0.03(-3.47%)
Mar 22, 2022 0.7424 0.7791 0.7422 0.7791 3,300 +0.02(+2.00%)
Mar 18, 2022 0.7638 99 -0.00(-0.44%)
Mar 17, 2022 0.7751 0.7751 0.7672 0.7672 2,020 -0.03(-3.36%)
Mar 16, 2022 0.7939 0.7939 0.7939 0.7939 140 +0.02(+2.77%)
Mar 15, 2022 0.7852 0.7852 0.7725 0.7725 860 -0.01(-1.65%)
Mar 14, 2022 0.7176 0.8229 0.7176 0.7855 2,699 +0.04(+5.38%)
Mar 10, 2022 0.7454 159 +0.01(+1.69%)
Mar 09, 2022 0.7330 0.7330 0.7330 0.7330 271 +0.01(+1.81%)
Mar 08, 2022 0.7714 0.7714 0.7200 0.7200 3,330 -0.03(-3.61%)
Mar 07, 2022 0.8000 0.8200 0.7200 0.7470 7,875 -0.08(-9.90%)
Mar 04, 2022 0.8354 0.8354 0.8284 0.8291 926 -0.07(-8.16%)
Mar 03, 2022 0.8870 0.9028 0.8870 0.9028 467 -0.01(-1.11%)
Mar 02, 2022 0.9129 0.9129 0.8533 0.9129 1,346 +0.00(+0.30%)
Mar 01, 2022 0.8200 0.9102 0.8200 0.9102 1,178 +0.01(+1.14%)
Feb 28, 2022 0.8999 0.8999 0.8380 0.8999 650 +0.07(+8.42%)
Feb 25, 2022 0.8602 0.8602 0.8300 0.8300 2,071 +0.06(+7.79%)
Feb 24, 2022 0.8100 0.8413 0.7700 0.7700 19,971 -0.11(-12.36%)
Feb 23, 2022 0.8800 0.8800 0.8786 0.8786 515 -0.01(-1.15%)
Feb 22, 2022 0.9153 0.9153 0.8760 0.8888 14,338 -0.11(-11.12%)
Feb 18, 2022 1.000 0 +0.00(+0.00%)
Feb 17, 2022 1.000 1.000 1.000 1.000 535 -0.07(-6.37%)
Feb 16, 2022 1.066 1.068 1.066 1.068 1,650 -0.05(-4.64%)
Feb 15, 2022 1.040 1.150 1.040 1.120 3,201 +0.12(+12.00%)
Feb 14, 2022 1.062 1.062 1.000 1.000 1,507 -0.14(-12.65%)
Feb 11, 2022 1.145 1.145 1.145 1.145 349 +0.02(+2.21%)
Feb 10, 2022 1.110 1.220 1.050 1.120 9,545 +0.03(+2.38%)
Feb 08, 2022 1.094 0 -0.08(-6.50%)
Feb 07, 2022 0.9900 1.190 0.9900 1.170 3,185 -0.09(-7.14%)
Feb 04, 2022 1.260 1.340 1.240 1.260 21,562 +0.12(+10.87%)
Feb 03, 2022 1.121 1.137 8,070 -0.07(-6.07%)
Feb 02, 2022 0.9900 1.216 0.9900 1.210 5,820 +0.21(+21.00%)
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.