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 (%)
Jul 31, 2020
2.348
2.348
1.935
1.935
20,500
-0.42(-17.68%)
Jul 30, 2020
2.200
2.350
2.200
2.350
2,460
+0.18(+8.19%)
Jul 29, 2020
2.164
2.201
2.130
2.172
6,820
+0.03(+1.44%)
Jul 28, 2020
2.200
2.200
2.141
2.141
2,440
-0.05(-2.44%)
Jul 27, 2020
2.250
2.250
2.190
2.195
71,343
+0.03(+1.18%)
Jul 24, 2020
2.140
2.200
2.100
2.169
5,200
+0.14(+6.85%)
Jul 23, 2020
2.070
2.070
2.030
2.030
400
-0.04(-1.93%)
Jul 22, 2020
2.070
2.070
2.070
2.070
1,100
+0.02(+0.98%)
Jul 21, 2020
2.050
2.050
2.050
2.050
550
+0.00(+0.00%)
Jul 20, 2020
2.058
2.058
2.040
2.050
1,100
+0.01(+0.27%)
Jul 17, 2020
2.052
2.052
2.044
2.044
1,100
-0.03(-1.24%)
Jul 16, 2020
2.136
2.136
2.070
2.070
201
-0.07(-3.27%)
Jul 15, 2020
2.140
2.140
2.140
2.140
1,600
+0.07(+3.38%)
Jul 14, 2020
2.085
2.085
2.053
2.070
1,032
+0.00(+0.05%)
Jul 13, 2020
2.145
2.155
2.069
2.069
8,675
-0.10(-4.65%)
Jul 10, 2020
2.170
2.170
2.170
2.170
800
-0.01(-0.39%)
Jul 09, 2020
2.170
2.179
2.170
2.179
2,013
+0.03(+1.20%)
Jul 08, 2020
2.160
2.190
2.103
2.153
4,513
-0.01(-0.57%)
Jul 07, 2020
2.260
2.260
2.165
2.165
2,807
-0.16(-6.76%)
Jul 06, 2020
2.230
2.322
2.115
2.322
8,710
+0.30(+14.92%)
Jul 02, 2020
1.998
2.030
1.968
2.020
3,500
-0.33(-14.03%)
Jul 01, 2020
2.060
2.350
2.000
2.350
5,448
+0.52(+28.42%)
Jun 30, 2020
1.830
1.833
1.820
1.830
3,090
+0.01(+0.55%)
Jun 29, 2020
1.820
1.820
1.820
1.820
990
+0.00(+0.00%)
Jun 26, 2020
1.805
1.820
1.772
1.820
3,800
+0.03(+1.76%)
Jun 25, 2020
1.769
1.800
1.769
1.789
680
-0.01(-0.63%)
Jun 24, 2020
1.810
1.810
1.720
1.800
4,222
-0.20(-10.00%)
Jun 23, 2020
2.196
2.196
1.815
2.000
17,600
-0.19(-8.68%)
Jun 22, 2020
2.190
2.190
2.190
2.190
1,011
-0.07(-3.07%)
Jun 19, 2020
2.230
2.259
2.230
2.259
800
-0.02(-0.91%)
Jun 18, 2020
2.290
2.290
2.280
2.280
2,625
-0.01(-0.44%)
Jun 17, 2020
2.277
2.290
2.277
2.290
2,582
+0.02(+1.10%)
Jun 16, 2020
2.340
2.340
2.265
2.265
3,060
-0.02(-1.09%)
Jun 15, 2020
2.290
2.290
2.290
2.290
303
-0.06(-2.55%)
Jun 12, 2020
2.345
2.350
2.345
2.350
700
-0.05(-2.08%)
Jun 11, 2020
2.400
2.400
2.400
2.400
300
-0.02(-0.95%)
Jun 10, 2020
2.423
2.423
2.423
97
+0.00(+0.00%)
Jun 09, 2020
2.440
2.440
2.423
2.423
613
+0.08(+3.55%)
Jun 08, 2020
2.340
2.340
2.340
2.340
1,005
-0.03(-1.06%)
Jun 05, 2020
2.365
2.365
2.365
2.365
100
+0.02(+0.64%)
Jun 04, 2020
2.320
2.350
2.320
2.350
1,130
+0.01(+0.43%)
Jun 03, 2020
2.340
2.340
2.340
2.340
549
+0.03(+1.30%)
Jun 02, 2020
2.300
2.310
2.300
2.310
2,500
-0.05(-2.18%)
Jun 01, 2020
2.310
2.362
2.310
2.362
1,860
+0.06(+2.68%)
May 29, 2020
2.300
2.300
2.300
2.300
1,000
+0.03(+1.52%)
May 28, 2020
2.263
2.270
2.263
2.266
1,400
-0.01(-0.41%)
May 27, 2020
2.370
2.370
2.260
2.275
2,817
-0.05(-2.25%)
May 26, 2020
2.230
2.327
2.230
2.327
1,941
+0.15(+6.76%)
May 22, 2020
2.180
2.180
2.180
2.180
1,100
-0.02(-0.91%)
May 21, 2020
2.150
2.210
2.150
2.200
1,658
+0.04(+1.85%)
May 20, 2020
2.140
2.160
2.140
2.160
1,799
+0.02(+0.93%)
May 19, 2020
2.147
2.147
2.110
2.140
7,507
-0.01(-0.47%)
May 18, 2020
2.150
2.150
2.150
25
+0.00(+0.00%)
May 15, 2020
2.139
2.150
2.110
2.150
4,200
+0.03(+1.42%)
May 14, 2020
2.150
2.180
2.120
2.120
1,125
-0.06(-2.75%)
May 13, 2020
2.200
2.200
2.146
2.180
692
+0.04(+1.70%)
May 11, 2020
2.143
2.143
2.143
0
-0.06(-2.57%)
May 08, 2020
2.200
2.200
2.200
2.200
9,000
+0.02(+1.05%)
May 07, 2020
2.177
2.177
2.177
2.177
215
+0.08(+4.04%)
May 06, 2020
2.160
2.160
2.092
2.092
6,500
-0.13(-5.65%)
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
.