NasdaqGM - Delayed Quote USD

BioHarvest Sciences Inc. (BHST)

6.29
+0.17
+(2.83%)
At close: May 23 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 23, 20256.176.386.126.296.2910,000
May 22, 20256.306.346.106.156.1517,400
May 21, 20256.416.446.106.106.1016,200
May 20, 20256.416.456.246.246.247,400
May 19, 20256.456.646.396.496.4912,700
May 16, 20256.466.556.466.506.5010,900
May 15, 20256.606.606.416.436.433,500
May 14, 20256.536.606.406.606.609,500
May 13, 20256.796.796.406.546.548,600
May 12, 20256.746.746.456.616.6118,200
May 9, 20256.506.566.416.446.444,700
May 8, 20256.346.556.346.476.472,200
May 7, 20256.636.636.396.396.392,100
May 6, 20256.496.576.386.556.558,400
May 5, 20256.356.536.356.376.374,700
May 2, 20256.696.706.336.536.5350,400
May 1, 20256.336.696.306.656.6513,800
Apr 30, 20256.326.806.266.446.4441,100
Apr 29, 20256.226.536.226.456.4511,000
Apr 28, 20256.546.976.266.266.2620,400
Apr 25, 20256.606.756.196.556.5526,900
Apr 24, 20256.606.996.216.606.60175,000
Apr 23, 20256.006.305.856.306.3058,700
Apr 22, 20255.505.995.505.885.8861,900
Apr 21, 20255.836.005.625.815.8112,400
Apr 17, 20255.705.805.655.655.655,500
Apr 16, 20255.475.805.475.625.6272,200
Apr 15, 20255.865.955.455.605.60126,300
Apr 14, 20255.696.105.495.905.90144,400
Apr 11, 20255.505.905.405.615.6128,600
Apr 10, 20255.406.005.405.555.5541,400
Apr 9, 20255.255.655.105.405.4073,200
Apr 8, 20255.955.965.155.255.2520,800
Apr 7, 20255.676.105.605.605.6013,500
Apr 4, 20255.906.075.535.545.5421,600
Apr 3, 20256.066.455.605.745.7454,100
Apr 2, 20256.356.386.156.156.154,500
Apr 1, 20256.336.506.156.496.495,200
Mar 31, 20256.456.506.196.196.196,500
Mar 28, 20256.586.586.536.556.551,200
Mar 27, 20256.456.456.286.456.454,600
Mar 26, 20256.806.826.756.756.755,600
Mar 25, 20256.896.896.716.756.756,200
Mar 24, 20256.396.716.306.716.7115,800
Mar 21, 20256.486.486.046.216.2110,600
Mar 20, 20256.196.506.016.396.3932,400
Mar 19, 20256.176.246.136.156.159,800
Mar 18, 20255.976.125.966.126.1212,500
Mar 17, 20255.855.985.825.945.9418,700
Mar 14, 20255.495.905.495.855.8531,000
Mar 13, 20255.305.305.165.195.193,900
Mar 12, 20255.255.505.225.395.397,900
Mar 11, 20255.325.325.105.175.172,100
Mar 10, 20255.015.465.015.335.3315,500
Mar 7, 20255.205.365.205.325.3212,800
Mar 6, 20255.205.245.155.195.193,600
Mar 5, 20255.245.325.175.285.283,200
Mar 4, 20255.055.405.055.305.3022,000
Mar 3, 20255.355.355.015.035.038,600
Feb 28, 20255.215.245.195.245.242,700
Feb 27, 20255.215.305.005.195.198,400
Feb 26, 20255.785.785.655.655.65700
Feb 25, 20255.225.585.085.085.085,000
Feb 24, 20256.016.045.115.505.5017,400
Feb 21, 20256.016.015.465.955.9514,000
Feb 20, 20255.575.575.315.315.3117,300
Feb 19, 20255.876.075.605.695.6916,700
Feb 18, 20256.066.145.506.146.1413,300
Feb 14, 20255.805.805.225.785.785,100
Feb 13, 20255.825.825.585.605.60800
Feb 12, 20255.845.845.825.825.82500
Feb 11, 20255.805.925.675.675.672,300
Feb 10, 20255.905.955.855.955.956,700
Feb 7, 20255.515.905.515.775.775,500
Feb 6, 20255.715.715.405.685.683,700
Feb 5, 20254.995.724.995.705.709,200
Feb 4, 20254.985.644.985.645.645,500
Feb 3, 20254.974.994.734.994.996,400
Jan 31, 20255.195.194.724.964.9610,800
Jan 30, 20255.055.195.055.195.194,600
Jan 29, 20255.055.104.864.954.957,100
Jan 28, 20255.205.205.075.135.136,000
Jan 27, 20255.505.505.255.395.395,200
Jan 24, 20255.425.435.265.435.433,600
Jan 23, 20255.575.605.245.255.252,900
Jan 22, 20255.715.715.555.555.555,800
Jan 21, 20255.845.905.705.805.8010,900
Jan 17, 20255.855.995.835.835.832,600
Jan 16, 20255.906.005.885.905.903,800
Jan 15, 20256.006.005.915.955.954,500
Jan 14, 20256.196.195.975.975.971,800
Jan 13, 20256.056.175.906.036.0314,900
Jan 10, 20256.256.256.106.106.103,600
Jan 8, 20256.146.206.066.156.153,800
Jan 7, 20256.186.186.066.176.172,900
Jan 6, 20256.276.286.026.206.209,700
Jan 3, 20256.196.286.116.286.284,300
Jan 2, 20256.226.236.056.126.121,400
Dec 31, 20246.026.195.986.186.185,700
Dec 30, 20246.216.215.915.915.917,400
Dec 27, 20246.136.206.106.156.155,900
Dec 26, 20246.086.106.076.106.101,200
Dec 24, 20246.146.186.106.106.109,100
Dec 23, 20246.296.296.106.206.202,800
Dec 20, 20246.116.296.106.296.291,600
Dec 19, 20246.156.346.096.206.203,600
Dec 18, 20246.236.856.116.206.2019,200
Dec 17, 20246.166.236.096.196.197,900
Dec 16, 20246.256.806.096.156.1510,100
Dec 13, 20246.126.376.106.156.159,800
Dec 12, 20246.216.356.086.156.1517,700
Dec 11, 20246.276.366.126.226.226,400
Dec 10, 20246.846.846.116.286.286,300
Dec 9, 20246.066.456.016.236.2311,400
Dec 6, 20246.156.206.046.056.055,200
Dec 5, 20246.356.355.915.975.9717,900
Dec 4, 20246.156.256.076.136.137,900
Dec 3, 20246.106.356.106.306.3014,700
Dec 2, 20246.806.806.026.096.098,200
Nov 29, 20246.396.396.156.156.153,600
Nov 27, 20246.506.506.006.186.185,600
Nov 26, 20246.096.455.956.186.1817,600
Nov 25, 20246.216.406.156.306.3017,400
Nov 22, 20246.246.266.206.226.223,600
Nov 21, 20246.406.406.006.186.188,800
Nov 20, 20245.856.455.856.456.4515,300
Nov 19, 20246.306.386.186.226.2211,300
Nov 18, 20246.016.706.016.306.3015,100
Nov 15, 20245.956.405.916.006.0038,900
Nov 14, 20246.496.725.855.855.8526,300
Nov 13, 20245.736.675.735.965.9635,800
Nov 12, 20246.006.005.485.755.7517,800
Nov 11, 20245.645.755.065.725.7214,100
Nov 8, 20245.605.614.865.615.617,900
Nov 7, 20245.005.605.005.605.6015,600
Nov 6, 20244.864.924.664.924.923,200
Nov 5, 20244.844.874.844.874.871,300
Nov 4, 20244.864.864.754.804.802,600
Nov 1, 20244.854.854.684.784.782,300
Oct 31, 20244.734.734.734.734.73-
Oct 30, 20244.764.764.734.734.731,100
Oct 29, 20244.704.704.704.704.70100
Oct 28, 20245.005.044.864.884.885,900
Oct 25, 20244.804.804.804.804.801,300
Oct 24, 20244.764.844.754.834.831,600
Oct 23, 20244.804.804.784.804.804,100
Oct 22, 20244.804.804.804.804.801,000
Oct 21, 20245.155.154.845.005.003,000
Oct 18, 20244.995.004.714.714.713,000
Oct 17, 20245.105.115.055.055.051,200
Oct 16, 20245.285.285.225.225.222,400
Oct 15, 20245.995.995.995.995.99800
Oct 14, 20245.995.995.995.995.99200
Oct 11, 20245.365.365.305.305.301,200
Oct 10, 20245.345.345.345.345.34300
Oct 9, 20245.335.335.325.325.322,000
Oct 8, 20245.045.375.045.345.344,800
Oct 7, 20245.045.465.045.465.46700
Oct 4, 20245.635.635.635.635.63-
Oct 3, 20245.635.635.635.635.632,000
Oct 2, 20245.555.655.555.635.633,000
Oct 1, 20245.635.645.635.645.642,000
Sep 30, 20245.635.635.635.635.632,000
Sep 27, 20245.605.605.605.605.60700
Sep 26, 20245.615.625.555.615.614,000
Sep 25, 20245.625.625.625.625.621,000
Sep 24, 20245.585.605.535.605.602,700
Sep 23, 20245.535.535.535.535.53100
Sep 20, 20245.605.605.605.605.60-
Sep 19, 20245.505.605.455.605.601,400
Sep 18, 20245.555.555.505.525.521,500
Sep 17, 20245.545.755.545.755.751,200
Sep 16, 20245.605.605.605.605.60-
Sep 13, 20245.705.705.555.605.604,600
Sep 12, 20245.605.675.605.675.673,500
Sep 11, 20245.535.595.535.595.59700
Sep 10, 20245.595.665.595.665.66600
Sep 9, 20245.545.545.545.545.54200
Sep 6, 20245.635.635.635.635.63-
Sep 5, 20245.505.635.505.635.631,000
Sep 4, 20245.775.775.355.745.746,100
Sep 3, 20246.366.365.335.505.503,100
Aug 30, 20245.375.395.335.375.372,600
Aug 29, 20245.465.475.425.425.429,500
Aug 28, 20245.485.485.425.465.462,900
Aug 27, 20245.455.485.455.485.482,700
Aug 26, 20245.405.475.405.475.47200
Aug 23, 20245.445.475.435.475.471,900
Aug 22, 20245.415.415.415.415.41200
Aug 21, 20245.415.415.415.415.41300
Aug 20, 20245.505.505.505.505.50-
Aug 19, 20245.465.505.465.505.50300
Aug 16, 20245.345.675.345.675.674,000
Aug 15, 20245.635.765.635.765.761,200
Aug 14, 20245.685.685.475.635.634,100
Aug 13, 20245.635.635.635.635.63200
Aug 12, 20245.835.835.685.685.682,900
Aug 9, 20245.765.765.765.765.76300
Aug 8, 20245.825.835.825.835.83500
Aug 7, 20245.555.805.555.805.801,200
Aug 6, 20245.755.755.755.755.75300
Aug 5, 20245.885.885.885.885.88300
Aug 2, 20245.905.905.635.635.631,700
Aug 1, 20246.006.015.905.905.905,000
Jul 31, 20245.996.025.926.006.006,200
Jul 30, 20246.036.036.026.026.02400
Jul 29, 20246.046.046.046.046.04300
Jul 26, 20246.106.105.915.955.955,100
Jul 25, 20246.136.136.086.106.102,400
Jul 24, 20246.006.106.006.106.103,900
Jul 23, 20245.976.105.976.106.10500
Jul 22, 20245.975.975.975.975.97-
Jul 19, 20246.116.115.975.975.971,400
Jul 18, 20246.126.136.126.136.132,000
Jul 17, 20245.655.935.655.935.931,100
Jul 16, 20246.206.216.206.216.21400
Jul 15, 20245.916.095.916.096.09600
Jul 12, 20246.096.096.096.096.09500
Jul 11, 20246.096.096.096.096.09-
Jul 10, 20245.926.255.926.096.092,300
Jul 9, 20246.236.236.236.236.234,400
Jul 8, 20245.925.985.925.975.972,000
Jul 5, 20245.995.995.995.995.99300
Jul 3, 20245.956.075.956.076.076,900
Jul 2, 20246.336.336.016.036.032,500
Jul 1, 20246.036.036.036.036.03-
Jun 28, 20246.216.216.036.036.032,200
Jun 27, 20246.056.146.056.146.143,600
Jun 26, 20246.006.246.006.246.244,700
Jun 25, 20245.936.005.936.006.00500
Jun 24, 20246.006.306.006.306.301,700
Jun 21, 20246.016.016.016.016.012,200
Jun 20, 20245.955.955.955.955.95200
Jun 18, 20246.006.005.955.955.952,100
Jun 17, 20246.006.006.006.006.00400
Jun 14, 20245.996.005.996.006.001,500
Jun 13, 20246.006.005.955.955.95800
Jun 12, 20246.066.066.006.006.001,400
Jun 11, 20246.006.006.006.006.00-
Jun 10, 20246.007.386.006.006.001,600
Jun 7, 20246.106.136.106.136.136,500
Jun 6, 20246.407.006.006.006.0010,700
Jun 5, 20246.506.506.506.506.504,400
Jun 4, 20246.006.006.006.006.00400
Jun 3, 20240.000.000.000.000.00200
May 31, 20240.180.190.170.190.19183,400
May 30, 20240.190.190.170.180.1851,900
May 29, 20240.180.180.180.180.184,000
May 28, 20240.180.180.180.180.18200
May 24, 20240.180.180.180.180.1810,300

Related Tickers

BEOLF Beyond Oil Ltd.
2.2100
-3.07%
 
FTLF FitLife Brands, Inc.
14.58
+4.14%
 
BOIL.CN Beyond Oil Ltd.
3.0900
-2.83%
 
BOF BranchOut Food Inc.
1.8200
+3.70%
 
HIGR Hi-Great Group Holding Company
0.1500
0.00%
 
HO7.BE Hormel Foods Corp
25.90
+0.19%
 
300791.SZ Sirio Pharma Co., Ltd.
30.68
+4.75%
 
SB7.F Saputo Inc.
16.68
+0.42%
 
136480.KQ HARIM Co., Ltd.
3,120.00
-4.00%
 
KU9.F WK Kellogg Co
15.16
-0.72%