Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic
  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Bioharvest Sciences Inc (OP: CNVCF )

5.300 -0.045 (-0.84%)
Streaming Delayed Price Updated: 3:19 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 5.360 5.360 5.300 5.300 1,234 -0.04(-0.84%)
Oct 10, 2024 5.345 5.345 5.345 5.345 267 +0.02(+0.47%)
Oct 09, 2024 5.330 5.330 5.320 5.320 2,023 -0.02(-0.37%)
Oct 08, 2024 5.040 5.370 5.040 5.340 4,756 -0.12(-2.20%)
Oct 07, 2024 5.450 5.460 5.040 5.460 657 -0.17(-3.02%)
Oct 02, 2024 5.630 8 -0.01(-0.18%)
Oct 01, 2024 5.630 5.640 5.630 5.640 1,952 +0.01(+0.18%)
Sep 30, 2024 5.630 5.630 5.630 5.630 2,028 +0.03(+0.54%)
Sep 27, 2024 5.600 5.600 5.600 5.600 685 -0.01(-0.18%)
Sep 26, 2024 5.615 5.620 5.555 5.610 4,015 -0.01(-0.18%)
Sep 25, 2024 5.620 5.620 5.620 5.620 1,035 +0.02(+0.36%)
Sep 24, 2024 5.575 5.600 5.530 5.600 2,666 +0.07(+1.29%)
Sep 23, 2024 5.529 5.529 5.529 5.529 140 -0.07(-1.28%)
Sep 19, 2024 5.600 71 +0.08(+1.40%)
Sep 18, 2024 5.550 5.550 5.500 5.522 1,469 -0.23(-3.96%)
Sep 17, 2024 5.540 5.750 5.540 5.750 1,165 +0.15(+2.68%)
Sep 13, 2024 5.600 0 -0.07(-1.23%)
Sep 12, 2024 5.600 5.670 5.600 5.670 3,473 +0.08(+1.43%)
Sep 11, 2024 5.570 5.590 5.535 5.590 691 -0.07(-1.24%)
Sep 10, 2024 5.590 5.660 5.590 5.660 600 +0.12(+2.17%)
Sep 09, 2024 5.540 5.540 5.540 5.540 200 -0.09(-1.60%)
Sep 05, 2024 5.630 45 -0.11(-1.92%)
Sep 04, 2024 5.350 5.770 5.350 5.740 6,062 +0.24(+4.36%)
Sep 03, 2024 6.360 6.360 5.330 5.500 3,125 +0.13(+2.42%)
Aug 30, 2024 5.370 5.390 5.330 5.370 2,593 -0.05(-0.99%)
Aug 29, 2024 5.460 5.470 5.424 5.424 9,534 -0.04(-0.66%)
Aug 28, 2024 5.480 5.480 5.421 5.460 2,860 -0.02(-0.36%)
Aug 27, 2024 5.450 5.480 5.450 5.480 2,727 +0.01(+0.18%)
Aug 26, 2024 5.402 5.470 5.402 5.470 220 +0.00(+0.00%)
Aug 23, 2024 5.440 5.470 5.435 5.470 1,883 +0.06(+1.11%)
Aug 22, 2024 5.410 5.410 5.410 5.410 200 +0.00(+0.04%)
Aug 21, 2024 5.408 5.408 5.408 5.408 314 -0.09(-1.67%)
Aug 19, 2024 5.500 0 -0.17(-3.00%)
Aug 16, 2024 5.660 5.670 5.340 5.670 3,999 -0.09(-1.56%)
Aug 15, 2024 5.630 5.760 5.630 5.760 1,157 +0.13(+2.31%)
Aug 14, 2024 5.680 5.680 5.470 5.630 4,149 +0.00(+0.09%)
Aug 13, 2024 5.625 5.625 5.625 5.625 248 -0.05(-0.97%)
Aug 12, 2024 5.830 5.830 5.680 5.680 2,890 -0.08(-1.47%)
Aug 09, 2024 5.765 5.765 5.765 5.765 261 -0.07(-1.11%)
Aug 08, 2024 5.820 5.830 5.820 5.830 538 +0.03(+0.45%)
Aug 07, 2024 5.804 5.804 5.550 5.804 1,224 +0.05(+0.94%)
Aug 06, 2024 5.750 5.750 5.750 5.750 274 -0.12(-2.13%)
Aug 05, 2024 5.875 5.875 5.875 5.875 297 +0.25(+4.35%)
Aug 02, 2024 5.900 5.900 5.630 5.630 1,682 -0.27(-4.58%)
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.
 
 
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.