Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
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
.