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
)
N/A
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 31, 2022
0.5900
0
-0.03(-5.40%)
May 27, 2022
0.5958
0.6237
0.5958
0.6237
500
-0.06(-9.09%)
May 26, 2022
0.6412
0.6861
0.6412
0.6861
649
+0.07(+11.74%)
May 25, 2022
0.6140
0.6140
0.6140
0.6140
125
-0.01(-1.90%)
May 24, 2022
0.6000
0.6259
0.5977
0.6259
9,780
-0.02(-2.96%)
May 23, 2022
0.6400
0.6450
0.6400
0.6450
1,170
+0.00(+0.34%)
May 20, 2022
0.6202
0.6428
0.6202
0.6428
485
+0.01(+1.64%)
May 19, 2022
0.6484
0.6600
0.6324
0.6324
1,403
-0.02(-3.15%)
May 18, 2022
0.6469
0.6530
0.6423
0.6530
1,000
-0.02(-3.09%)
May 17, 2022
0.6738
0.6738
0.6738
0.6738
290
-0.01(-0.88%)
May 16, 2022
0.6798
0.6798
0.6798
0.6798
188
+0.05(+7.55%)
May 13, 2022
0.6192
0.6321
0.5930
0.6321
10,900
+0.00(+0.30%)
May 12, 2022
0.6302
0.6480
0.6302
0.6302
11,810
-0.04(-6.46%)
May 11, 2022
0.6501
0.6737
0.6501
0.6737
1,501
+0.05(+7.65%)
May 10, 2022
0.6507
0.6507
0.6258
0.6258
276
-0.03(-4.75%)
May 09, 2022
0.6600
0.7104
0.6474
0.6570
14,800
-0.05(-6.81%)
May 06, 2022
0.7031
0.7050
0.7000
0.7050
1,402
-0.01(-1.11%)
May 05, 2022
0.7566
0.7566
0.7129
0.7129
600
+0.03(+4.95%)
May 03, 2022
0.6793
0
-0.04(-5.78%)
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%)
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
.