Canada markets closed

Biome Grow Inc. (BIO.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.04000.0000 (0.00%)
At close: 03:23PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec. 08, 20210.04000.04000.04000.04000.04005,358
Dec. 07, 20210.04000.04000.04000.04000.0400-
Dec. 06, 20210.04000.04000.04000.04000.040014,083
Dec. 03, 20210.03000.04000.03000.04000.04002,100
Dec. 02, 20210.03500.03500.03500.03500.0350-
Dec. 01, 20210.04000.04000.03500.03500.03503,000
Nov. 30, 20210.04000.04000.04000.04000.04005,905
Nov. 29, 20210.03000.03500.03000.03500.0350280,552
Nov. 26, 20210.03000.03500.03000.03500.035013,284
Nov. 25, 20210.03500.03500.03500.03500.0350-
Nov. 24, 20210.03500.03500.03500.03500.035045,000
Nov. 23, 20210.03500.03500.03500.03500.0350-
Nov. 22, 20210.03500.03500.03500.03500.0350-
Nov. 19, 20210.03500.03500.03500.03500.0350-
Nov. 18, 20210.03500.03500.03500.03500.0350-
Nov. 17, 20210.03500.03500.03500.03500.0350190,100
Nov. 16, 20210.04000.04000.04000.04000.0400-
Nov. 15, 20210.04500.04500.04000.04000.040042,636
Nov. 12, 20210.04000.04500.04000.04500.045054,712
Nov. 11, 20210.04000.04000.04000.04000.0400-
Nov. 10, 20210.04000.04000.04000.04000.040019,254
Nov. 09, 20210.04000.04000.04000.04000.040082,479
Nov. 08, 20210.03500.03500.03500.03500.03501,250
Nov. 05, 20210.03500.03500.03500.03500.0350-
Nov. 04, 20210.03500.03500.03500.03500.03506,000
Nov. 03, 20210.04000.04000.03500.03500.035034,002
Nov. 02, 20210.04000.04000.04000.04000.04001,000
Nov. 01, 20210.04000.04000.03750.04000.040040,100
Oct. 29, 20210.03500.03500.03500.03500.0350-
Oct. 28, 20210.04000.04000.03500.03500.035081,100
Oct. 27, 20210.04000.04000.04000.04000.04002,000
Oct. 26, 20210.04000.04000.04000.04000.0400-
Oct. 25, 20210.04000.04000.04000.04000.0400-
Oct. 22, 20210.04000.04000.04000.04000.040017,000
Oct. 21, 20210.05000.05000.04500.04500.045023,846
Oct. 20, 20210.04000.04000.04000.04000.0400-
Oct. 19, 20210.04500.04500.04000.04000.0400105,100
Oct. 18, 20210.04000.04000.04000.04000.040010,000
Oct. 15, 20210.04000.06000.04000.04250.0425270,000
Oct. 14, 20210.04500.04500.04000.04500.0450136,186
Oct. 13, 20210.04500.04500.04000.04000.0400378,900
Oct. 12, 20210.05000.05000.05000.05000.0500-
Oct. 08, 20210.05000.05000.05000.05000.050010,000
Oct. 07, 20210.04500.04500.04500.04500.04503,000
Oct. 06, 20210.04500.04500.04500.04500.04501,000
Oct. 05, 20210.05000.05000.05000.05000.0500-
Oct. 04, 20210.05000.05000.05000.05000.0500-
Oct. 01, 20210.05000.05000.05000.05000.0500-
Sep. 30, 20210.05000.05000.05000.05000.0500-
Sep. 29, 20210.05000.05000.05000.05000.05003,000
Sep. 28, 20210.05000.05000.05000.05000.0500-
Sep. 27, 20210.05000.05000.05000.05000.05009,000
Sep. 24, 20210.05000.05000.05000.05000.0500-
Sep. 23, 20210.05000.05000.05000.05000.050036,045
Sep. 22, 20210.04500.04500.04500.04500.045049,830
Sep. 21, 20210.06000.06000.06000.06000.06004,000
Sep. 20, 20210.05000.05000.05000.05000.0500-
Sep. 17, 20210.05000.05000.05000.05000.0500-
Sep. 16, 20210.05000.05000.05000.05000.050047,070
Sep. 15, 20210.05500.05500.05500.05500.0550-
Sep. 14, 20210.05500.05500.05500.05500.05502,000
Sep. 13, 20210.06000.06000.05500.05500.055060,500
Sep. 10, 20210.05500.05500.05500.05500.05505,000
Sep. 09, 20210.06000.06000.06000.06000.0600-
Sep. 08, 20210.06500.06500.06000.06000.060039,100
Sep. 07, 20210.07000.07000.05500.05500.055070,169
Sep. 03, 20210.06500.06500.06500.06500.0650-
Sep. 02, 20210.06500.06500.06500.06500.0650-
Sep. 01, 20210.06500.06500.06500.06500.06506,286
Aug. 31, 20210.06000.06000.06000.06000.06005,666
Aug. 30, 20210.05500.05500.05500.05500.0550-
Aug. 27, 20210.05500.05500.05500.05500.05502,000
Aug. 26, 20210.06500.06500.06500.06500.0650-
Aug. 25, 20210.06000.06500.06000.06500.065012,985
Aug. 24, 20210.06000.06000.06000.06000.0600-
Aug. 23, 20210.06000.06000.06000.06000.060018,000
Aug. 20, 20210.06500.06500.06000.06000.0600111,500
Aug. 19, 20210.07000.09000.06500.06500.0650201,000
Aug. 18, 20210.06500.08000.06500.08000.08006,010
Aug. 17, 20210.07000.07000.07000.07000.0700-
Aug. 16, 20210.07000.07000.07000.07000.0700-
Aug. 13, 20210.07000.07000.07000.07000.07008,000
Aug. 12, 20210.07000.07000.07000.07000.07002,276
Aug. 11, 20210.08000.08000.08000.08000.08002,000
Aug. 10, 20210.08000.08000.07500.07500.07508,590
Aug. 09, 20210.08500.08500.08500.08500.085012,000
Aug. 06, 20210.07000.07000.07000.07000.07001,000
Aug. 05, 20210.08000.08000.08000.08000.0800-
Aug. 04, 20210.08000.08000.08000.08000.0800-
Aug. 03, 20210.08000.08000.08000.08000.080018,250
Jul. 30, 20210.08000.08000.08000.08000.08002,237
Jul. 29, 20210.08500.08500.07000.07000.070039,000
Jul. 28, 20210.09000.09000.09000.09000.0900-
Jul. 27, 20210.09000.09000.09000.09000.0900-
Jul. 26, 20210.09000.09000.09000.09000.0900-
Jul. 23, 20210.08000.08000.08000.09000.090021,601
Jul. 22, 20210.08000.08000.08000.08000.0800-
Jul. 21, 20210.08000.08000.08000.08000.0800-
Jul. 20, 20210.07500.08000.07500.08000.080031,700
Jul. 19, 20210.06500.06500.06500.06500.06507,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...