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 (%)
May 28, 2021
1.739
1.760
1.692
1.730
16,963
-0.02(-1.11%)
May 27, 2021
1.800
1.810
1.708
1.750
70,640
-0.04(-2.08%)
May 26, 2021
1.833
1.833
1.740
1.787
12,580
+0.00(+0.03%)
May 25, 2021
1.824
1.876
1.750
1.787
25,413
+0.01(+0.65%)
May 24, 2021
1.440
1.840
1.440
1.775
53,536
-0.08(-4.20%)
May 21, 2021
1.880
1.940
1.800
1.853
68,942
-0.02(-1.14%)
May 20, 2021
1.775
1.944
1.770
1.874
94,532
+0.14(+8.03%)
May 19, 2021
1.800
1.845
1.725
1.735
14,205
-0.06(-3.61%)
May 18, 2021
1.826
1.880
1.700
1.800
23,374
-0.01(-0.69%)
May 17, 2021
1.915
1.915
1.780
1.812
11,261
-0.13(-6.81%)
May 14, 2021
1.840
1.990
1.812
1.945
42,795
+0.16(+8.73%)
May 13, 2021
1.830
1.898
1.700
1.789
44,322
-0.04(-1.98%)
May 12, 2021
1.900
1.950
1.693
1.825
63,792
-0.11(-5.92%)
May 11, 2021
1.900
2.120
1.870
1.940
37,620
-0.16(-7.63%)
May 10, 2021
1.870
2.140
1.870
2.100
161,314
+0.24(+12.90%)
May 07, 2021
1.830
1.880
1.820
1.860
10,257
+0.05(+2.76%)
May 06, 2021
1.750
1.850
1.730
1.810
20,225
-0.04(-2.16%)
May 05, 2021
1.820
1.884
1.800
1.850
7,487
+0.02(+1.09%)
May 04, 2021
1.933
1.950
1.800
1.830
19,743
-0.12(-6.15%)
May 03, 2021
1.995
2.050
1.905
1.950
38,050
-0.04(-2.01%)
Apr 30, 2021
1.972
2.030
1.950
1.990
25,700
-0.04(-1.97%)
Apr 29, 2021
2.065
2.071
1.949
2.030
15,358
-0.02(-0.99%)
Apr 28, 2021
2.070
2.080
1.997
2.050
60,991
+0.09(+4.83%)
Apr 27, 2021
1.918
1.972
1.877
1.956
5,635
+0.03(+1.67%)
Apr 26, 2021
2.010
2.040
1.850
1.924
23,748
-0.12(-5.70%)
Apr 23, 2021
2.060
2.118
2.000
2.040
7,500
+0.05(+2.51%)
Apr 22, 2021
2.140
2.190
1.950
1.990
37,490
-0.07(-3.40%)
Apr 21, 2021
1.935
2.078
1.935
2.060
46,896
+0.17(+8.99%)
Apr 20, 2021
1.840
1.952
1.796
1.890
3,771
-0.01(-0.53%)
Apr 19, 2021
1.961
1.980
1.670
1.900
29,114
-0.08(-4.04%)
Apr 16, 2021
1.830
2.304
1.830
1.980
26,900
+0.16(+8.79%)
Apr 15, 2021
1.870
1.930
1.793
1.820
20,830
-0.09(-4.71%)
Apr 14, 2021
1.875
1.998
1.860
1.910
17,485
+0.02(+1.06%)
Apr 13, 2021
2.072
2.084
1.670
1.890
74,778
-0.19(-9.13%)
Apr 12, 2021
2.070
2.115
2.024
2.080
40,803
-0.04(-2.12%)
Apr 09, 2021
2.100
2.143
2.050
2.125
61,200
+0.01(+0.37%)
Apr 08, 2021
2.100
2.140
2.060
2.117
40,398
-0.01(-0.61%)
Apr 07, 2021
2.180
2.181
2.070
2.130
49,266
-0.02(-1.16%)
Apr 06, 2021
2.170
2.219
2.080
2.155
91,105
+0.08(+4.11%)
Apr 05, 2021
2.145
2.160
2.030
2.070
23,000
-0.07(-3.27%)
Apr 01, 2021
2.125
2.180
2.040
2.140
40,800
-0.02(-0.93%)
Mar 31, 2021
2.155
2.160
2.049
2.160
36,316
-0.02(-0.92%)
Mar 30, 2021
2.155
2.180
2.060
2.180
43,019
-0.01(-0.46%)
Mar 29, 2021
2.328
2.337
2.110
2.190
71,424
-0.10(-4.54%)
Mar 26, 2021
2.255
2.316
2.180
2.294
19,600
+0.03(+1.51%)
Mar 25, 2021
2.170
2.320
2.140
2.260
47,935
+0.07(+3.20%)
Mar 24, 2021
2.360
2.360
2.110
2.190
65,076
-0.18(-7.59%)
Mar 23, 2021
2.370
2.390
2.294
2.370
24,206
-0.02(-0.84%)
Mar 22, 2021
2.390
2.412
2.270
2.390
49,444
+0.01(+0.34%)
Mar 19, 2021
2.220
2.480
2.220
2.382
105,900
+0.03(+1.14%)
Mar 18, 2021
2.340
2.490
2.277
2.355
197,507
+0.12(+5.35%)
Mar 17, 2021
2.120
2.297
2.110
2.235
53,667
+0.10(+4.46%)
Mar 16, 2021
2.130
2.180
2.100
2.140
19,508
-0.03(-1.39%)
Mar 15, 2021
2.080
2.175
2.073
2.170
45,792
+0.06(+3.04%)
Mar 12, 2021
2.090
2.150
2.060
2.106
26,700
-0.04(-2.05%)
Mar 11, 2021
2.105
2.160
2.061
2.150
37,767
+0.02(+0.92%)
Mar 10, 2021
2.123
2.165
2.052
2.130
29,440
-0.01(-0.30%)
Mar 09, 2021
2.120
2.147
2.010
2.137
66,793
+0.02(+1.03%)
Mar 08, 2021
2.160
2.190
2.060
2.115
75,881
-0.07(-3.42%)
Mar 05, 2021
2.170
2.240
2.100
2.190
63,500
+0.03(+1.39%)
Mar 04, 2021
2.350
2.350
2.120
2.160
74,027
-0.17(-7.30%)
Mar 03, 2021
2.290
2.350
2.270
2.330
61,924
+0.08(+3.33%)
Mar 02, 2021
2.196
2.300
2.180
2.255
30,200
+0.05(+2.50%)
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
.