OTC Markets OTCPK - Delayed Quote USD

BioSyent Inc. (BIOYF)

Compare
7.68
+0.05
+(0.66%)
At close: January 29 at 3:00:00 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jan 29, 20257.687.717.637.687.687,000
Jan 28, 20257.657.697.657.697.691,000
Jan 27, 20257.767.767.707.707.707,400
Jan 24, 20257.757.827.757.777.7713,400
Jan 23, 20257.587.767.587.697.6924,200
Jan 22, 20257.587.587.567.587.584,000
Jan 21, 20257.587.587.557.577.573,000
Jan 17, 20257.507.657.507.657.653,500
Jan 16, 20257.607.607.507.507.503,900
Jan 15, 20257.567.677.547.637.6311,800
Jan 14, 20257.747.747.507.567.567,400
Jan 13, 20257.707.857.637.857.854,000
Jan 10, 20257.957.957.817.817.8112,900
Jan 8, 20257.857.857.857.857.85-
Jan 7, 20257.857.997.857.857.851,200
Jan 6, 20257.757.877.747.797.793,600
Jan 3, 20257.727.757.727.757.752,200
Jan 2, 20257.717.737.717.737.731,600
Dec 31, 20247.957.957.647.647.646,200
Dec 30, 20247.927.927.927.927.92100
Dec 27, 20248.128.127.967.967.962,300
Dec 26, 20247.387.387.387.387.38400
Dec 24, 20248.058.178.058.058.051,800
Dec 23, 20248.168.168.058.168.162,100
Dec 20, 20248.258.258.188.218.219,700
Dec 19, 20248.128.128.128.128.12100
Dec 18, 20248.378.378.228.228.22500
Dec 17, 20248.208.218.158.218.215,100
Dec 16, 20248.288.428.288.428.423,300
Dec 13, 20248.288.388.288.358.352,500
Dec 12, 20248.238.238.188.198.194,500
Dec 11, 20248.188.238.158.238.238,900
Dec 10, 20248.058.058.058.058.05300
Dec 9, 20248.058.138.058.138.132,400
Dec 6, 20247.957.987.887.987.984,000
Dec 5, 20248.078.077.907.907.901,600
Dec 4, 20247.957.957.957.957.955,900
Dec 3, 20248.008.007.917.987.985,200
Dec 2, 20248.068.067.917.917.911,100
Nov 29, 20248.068.068.068.068.06200
Nov 27, 20248.058.058.058.058.05-
Nov 26, 20248.058.058.058.058.05500
Nov 25, 20248.058.058.038.038.031,900
Nov 22, 20248.058.058.018.058.056,600
Nov 21, 20247.908.067.908.068.061,300
Nov 20, 20247.888.047.888.008.0019,400
Nov 19, 20247.837.917.837.917.913,300
Nov 18, 20247.837.837.817.817.813,300
Nov 15, 20247.857.857.837.837.831,200
Nov 14, 20247.917.917.837.837.834,200
Nov 13, 20247.937.937.917.937.933,300
Nov 12, 20247.857.857.857.857.851,100
Nov 11, 20248.008.007.867.897.895,200
Nov 8, 20248.008.007.947.947.941,300
Nov 7, 20248.038.058.038.058.05900
Nov 6, 20248.058.098.058.098.092,100
Nov 5, 20248.188.188.188.188.18800
Nov 4, 20248.278.278.218.218.211,600
Nov 1, 20248.218.218.218.218.21400
Oct 31, 20248.218.218.218.218.21-
Oct 30, 20248.218.218.218.218.21-
Oct 29, 20248.218.218.218.218.21-
Oct 28, 20248.218.218.218.218.21-
Oct 25, 20248.008.248.008.218.215,200
Oct 24, 20248.018.078.018.078.07800
Oct 23, 20247.977.977.977.977.97-
Oct 22, 20247.977.977.977.977.97-
Oct 21, 20247.797.977.797.977.97600
Oct 18, 20248.008.007.787.797.792,600
Oct 17, 20248.008.008.008.008.00500
Oct 16, 20248.018.018.018.018.01300
Oct 15, 20247.717.777.717.777.771,600
Oct 14, 20247.807.807.807.807.80500
Oct 11, 20247.757.757.757.757.75-
Oct 10, 20247.757.767.747.757.752,300
Oct 9, 20247.907.957.757.847.843,400
Oct 8, 20248.088.088.088.088.08300
Oct 7, 20248.168.168.088.088.082,900
Oct 4, 20248.208.308.008.008.003,300
Oct 3, 20248.908.908.308.448.442,200
Oct 2, 20247.978.007.978.008.00800
Oct 1, 20248.058.157.978.148.144,100
Sep 30, 20248.198.198.008.058.05500
Sep 27, 20248.198.198.198.198.19300
Sep 26, 20248.198.198.198.198.191,500
Sep 25, 20248.198.198.198.198.19-
Sep 24, 20248.198.198.198.198.19800
Sep 23, 20248.218.328.198.268.262,700
Sep 20, 20248.008.058.008.048.04900
Sep 19, 20248.008.008.008.008.00200
Sep 18, 20247.857.857.857.857.85200
Sep 17, 20247.827.827.817.817.811,500
Sep 16, 20247.817.817.817.817.81-
Sep 13, 20247.817.817.817.817.81-
Sep 12, 20247.867.867.817.817.811,300
Sep 11, 20247.877.877.877.877.87200
Sep 10, 20247.777.777.777.777.77200
Sep 9, 20247.867.867.817.817.81200
Sep 6, 20248.008.007.857.867.86400
Sep 5, 20248.058.058.058.058.05-
Sep 4, 2024 0.03 Dividend
Sep 4, 20248.058.058.058.058.05-
Sep 3, 20248.058.058.058.058.02200
Aug 30, 20247.757.757.757.757.72400
Aug 29, 20247.757.757.757.757.72300
Aug 28, 20248.428.567.997.997.963,300
Aug 27, 20248.008.198.008.198.16400
Aug 26, 20247.607.627.587.587.552,700
Aug 23, 20247.587.587.587.587.551,200
Aug 22, 20247.507.577.267.577.544,100
Aug 21, 20247.507.507.297.297.262,300
Aug 20, 20247.307.497.307.497.46300
Aug 19, 20247.257.377.257.377.341,700
Aug 16, 20247.337.337.327.327.291,300
Aug 15, 20247.407.407.407.407.37-
Aug 14, 20247.407.407.407.407.37-
Aug 13, 20247.407.407.407.407.37100
Aug 12, 20247.107.387.107.387.355,800
Aug 9, 20247.267.377.267.377.34600
Aug 8, 20247.267.267.267.267.23500
Aug 7, 20247.257.257.257.257.22-
Aug 6, 20247.257.257.257.257.22100
Aug 5, 20247.427.427.427.427.39-
Aug 2, 20247.427.427.427.427.39-
Aug 1, 20247.387.557.387.427.398,300
Jul 31, 20247.357.397.357.397.361,600
Jul 30, 20247.327.337.327.337.301,300
Jul 29, 20247.177.177.177.177.14-
Jul 26, 20247.167.177.167.177.14400
Jul 25, 20247.227.227.227.227.19-
Jul 24, 20247.237.237.227.227.19700
Jul 23, 20247.317.317.317.317.28-
Jul 22, 20247.317.317.317.317.28-
Jul 19, 20247.317.317.317.317.28100
Jul 18, 20247.367.367.367.367.33-
Jul 17, 20247.367.367.367.367.33200
Jul 16, 20247.417.417.417.417.38100
Jul 15, 20247.507.507.327.327.29600
Jul 12, 20247.507.507.507.507.47-
Jul 11, 20247.507.507.507.507.47100
Jul 10, 20247.497.497.497.497.46-
Jul 9, 20247.497.497.497.497.46-
Jul 8, 20247.497.497.497.497.46-
Jul 5, 20247.417.497.417.497.462,100
Jul 3, 20247.497.497.497.497.46-
Jul 2, 20247.497.497.497.497.46-
Jul 1, 20247.497.497.497.497.46-
Jun 28, 20247.497.497.497.497.46100
Jun 27, 20247.627.627.627.627.59-
Jun 26, 20247.767.767.617.627.591,300
Jun 25, 20247.597.597.507.507.471,600
Jun 24, 20247.727.737.627.627.592,200
Jun 21, 20247.357.357.357.357.32300
Jun 20, 20246.977.196.977.197.16600
Jun 18, 20246.957.056.957.057.02500
Jun 17, 20247.207.206.936.936.90400
Jun 14, 20247.287.287.007.006.976,900
Jun 13, 20246.856.856.806.806.77700
Jun 12, 20246.856.856.856.856.82100
Jun 11, 20246.696.696.696.696.66200
Jun 10, 20246.696.696.696.696.66-
Jun 7, 20246.696.696.696.696.66400
Jun 6, 20246.686.686.686.686.65100
Jun 5, 20246.676.676.676.676.64900
Jun 4, 20246.676.676.676.676.64-
Jun 3, 20246.686.686.676.676.641,300
May 31, 2024 0.03 Dividend
May 31, 20246.656.666.656.666.631,400
May 30, 20246.626.646.626.646.581,700
May 29, 20246.626.666.626.626.567,000
May 28, 20246.696.966.596.966.903,300
May 24, 20246.666.706.596.596.534,400
May 23, 20246.576.576.516.556.494,700
May 22, 20246.626.626.546.556.491,800
May 21, 20246.666.666.516.626.564,800
May 20, 20246.957.146.957.006.949,600
May 17, 20246.686.686.686.686.625,300
May 16, 20246.266.406.266.266.202,400
May 15, 20246.256.256.256.256.19500
May 14, 20245.936.155.936.156.092,400
May 13, 20246.336.336.336.336.27-
May 10, 20246.336.336.336.336.27-
May 9, 20246.336.336.336.336.27-
May 8, 20246.336.336.336.336.27-
May 7, 20246.336.336.336.336.27300
May 6, 20246.336.336.336.336.27600
May 3, 20246.376.376.376.376.31500
May 2, 20246.336.336.336.336.27-
May 1, 20246.246.336.246.336.272,300
Apr 30, 20246.326.326.326.326.263,200
Apr 29, 20246.336.336.336.336.271,000
Apr 26, 20246.286.286.286.286.22-
Apr 25, 20246.286.286.286.286.22-
Apr 24, 20246.286.286.286.286.22-
Apr 23, 20246.286.286.286.286.22-
Apr 22, 20246.286.286.286.286.22100
Apr 19, 20246.266.266.266.266.20-
Apr 18, 20246.266.266.266.266.20200
Apr 17, 20246.206.206.206.206.147,300
Apr 16, 20246.206.206.206.206.14100
Apr 15, 20246.226.236.206.206.141,800
Apr 12, 20246.296.296.276.276.212,100
Apr 11, 20246.296.296.296.296.23200
Apr 10, 20246.286.296.286.296.236,800
Apr 9, 20246.346.346.346.346.28900
Apr 8, 20246.346.346.346.346.28100
Apr 5, 20246.346.346.346.346.281,600
Apr 4, 20246.406.406.396.396.335,800
Apr 3, 20246.346.346.346.346.28200
Apr 2, 20246.386.386.386.386.323,400
Apr 1, 20246.386.386.386.386.322,800
Mar 28, 20246.386.386.386.386.322,000
Mar 27, 20246.386.386.386.386.322,400
Mar 26, 20246.426.426.426.426.36-
Mar 25, 20246.426.426.426.426.36200
Mar 22, 20246.356.366.336.336.2710,100
Mar 21, 20246.406.406.406.406.343,400
Mar 20, 20246.346.346.336.346.286,400
Mar 19, 20246.356.376.356.356.295,300
Mar 18, 20246.326.386.306.356.294,000
Mar 15, 20246.436.436.306.306.241,200
Mar 14, 20246.426.436.426.436.37500
Mar 13, 20246.506.536.416.416.352,100
Mar 12, 20246.436.516.436.516.452,400
Mar 11, 20246.436.436.406.406.341,000
Mar 8, 20246.456.456.456.456.39900
Mar 7, 20246.426.456.426.456.39300
Mar 6, 20246.456.456.406.426.362,200
Mar 5, 20246.336.336.336.336.27-
Mar 4, 20246.336.336.336.336.274,300
Mar 1, 20246.336.336.336.336.27-
Feb 29, 20246.336.336.336.336.27-
Feb 28, 2024 0.03 Dividend
Feb 28, 20246.286.336.286.336.272,600
Feb 27, 20246.276.276.276.276.18300
Feb 26, 20246.276.276.276.276.18-
Feb 23, 20246.276.276.276.276.18-
Feb 22, 20246.466.466.276.276.181,400
Feb 21, 20246.406.406.406.406.31200
Feb 20, 20246.406.406.406.406.31-
Feb 16, 20246.406.406.406.406.31300
Feb 15, 20246.406.406.406.406.31-
Feb 14, 20246.406.406.406.406.31-
Feb 13, 20246.406.406.406.406.31800
Feb 12, 20246.496.496.496.496.40-
Feb 9, 20246.496.496.496.496.40300
Feb 8, 20246.496.496.496.496.40-
Feb 7, 20246.496.496.496.496.40-
Feb 6, 20246.476.496.436.496.405,100
Feb 5, 20246.406.406.406.406.31-
Feb 2, 20246.506.506.406.406.313,000
Feb 1, 20246.426.426.416.416.321,200
Jan 31, 20246.356.356.316.316.22900
Jan 30, 20246.396.396.396.396.303,300

Related Tickers

CPHRF Cipher Pharmaceuticals Inc.
9.49
+0.42%
 
CWBHF Charlotte's Web Holdings, Inc.
0.1100
-2.22%
 
AVTBF Avant Brands Inc.
0.7720
+3.21%
 
HASH.V SIMPLY SOLVENTLESS CONCENTRATES
0.7300
-1.35%
 
ELAN Elanco Animal Health Incorporated
12.29
+0.99%
 
TLRY.TO Tilray Brands, Inc.
1.5200
-3.80%