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 (%)
Oct 31, 2022 0.3444 0.3590 0.3444 0.3444 1,200 -0.03(-6.92%)
Oct 28, 2022 0.3505 0.3758 0.3505 0.3700 2,981 +0.00(+0.00%)
Oct 26, 2022 0.3700 3,000 -0.02(-5.88%)
Oct 25, 2022 0.3931 0.3931 0.3931 0.3931 500 +0.03(+7.76%)
Oct 24, 2022 0.3648 0.3648 0.3648 0.3648 200 +0.04(+11.80%)
Oct 21, 2022 0.3503 0.3503 0.3263 0.3263 280 -0.02(-6.77%)
Oct 20, 2022 0.3500 0.3500 0.3500 0.3500 17,000 -0.04(-9.65%)
Oct 19, 2022 0.3874 0.3874 0.3874 0.3874 1,036 +0.09(+29.52%)
Oct 14, 2022 0.2991 2,400 -0.02(-6.53%)
Oct 12, 2022 0.3200 100 -0.00(-0.25%)
Oct 11, 2022 0.3208 0.3208 0.3208 0.3208 1,000 -0.04(-12.04%)
Oct 07, 2022 0.3647 0 +0.06(+20.44%)
Oct 06, 2022 0.3220 0.3220 0.3028 0.3028 687 -0.02(-6.89%)
Oct 05, 2022 0.3252 0.3252 0.3069 0.3252 1,450 +0.05(+18.04%)
Oct 04, 2022 0.2755 0.2755 0.2755 0.2755 500 +0.04(+15.76%)
Oct 03, 2022 0.2380 0.2380 0.2380 0.2380 625 -0.07(-21.66%)
Sep 30, 2022 0.1977 0.3644 0.1977 0.3038 951 +0.00(+0.53%)
Sep 27, 2022 0.3022 0 +0.05(+17.54%)
Sep 26, 2022 0.2571 0.2571 0.2571 0.2571 270 -0.04(-12.52%)
Sep 22, 2022 0.2939 0 -0.07(-19.26%)
Sep 21, 2022 0.3640 0.3640 0.3640 0.3640 203 +0.06(+21.33%)
Sep 20, 2022 0.3000 0.3000 0.3000 0.3000 3,100 +0.00(+0.81%)
Sep 15, 2022 0.2976 565 -0.00(-1.10%)
Sep 12, 2022 0.3009 0 +0.03(+11.03%)
Sep 08, 2022 0.2710 0 -0.02(-6.42%)
Sep 07, 2022 0.2938 0.2938 0.2896 0.2896 400 -0.01(-2.52%)
Sep 02, 2022 0.2971 0 -0.01(-2.21%)
Sep 01, 2022 0.3037 0.3038 0.2970 0.3038 11,095 +0.07(+32.72%)
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%)
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.