BioSyent Inc. (BIOYF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

6.28

0.00

(0.00%)

At close: 02:25PM EDT

Time Period:

Apr 24, 2023 - Apr 24, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 23, 2024	6.28	6.28	6.28	6.28	6.28	-
Apr 22, 2024	6.28	6.28	6.28	6.28	6.28	100
Apr 19, 2024	6.26	6.26	6.26	6.26	6.26	-
Apr 18, 2024	6.26	6.26	6.26	6.26	6.26	200
Apr 17, 2024	6.20	6.20	6.20	6.20	6.20	7,300
Apr 16, 2024	6.20	6.20	6.20	6.20	6.20	100
Apr 15, 2024	6.22	6.23	6.20	6.20	6.20	1,800
Apr 12, 2024	6.29	6.29	6.27	6.27	6.27	2,100
Apr 11, 2024	6.29	6.29	6.29	6.29	6.29	200
Apr 10, 2024	6.28	6.29	6.28	6.29	6.29	6,800
Apr 09, 2024	6.34	6.34	6.34	6.34	6.34	900
Apr 08, 2024	6.34	6.34	6.34	6.34	6.34	100
Apr 05, 2024	6.34	6.34	6.34	6.34	6.34	1,600
Apr 04, 2024	6.40	6.40	6.39	6.39	6.39	5,800
Apr 03, 2024	6.34	6.34	6.34	6.34	6.34	200
Apr 02, 2024	6.38	6.38	6.38	6.38	6.38	3,400
Apr 01, 2024	6.38	6.38	6.38	6.38	6.38	2,800
Mar 28, 2024	6.38	6.38	6.38	6.38	6.38	2,000
Mar 27, 2024	6.38	6.38	6.38	6.38	6.38	2,400
Mar 26, 2024	6.42	6.42	6.42	6.42	6.42	-
Mar 25, 2024	6.42	6.42	6.42	6.42	6.42	200
Mar 22, 2024	6.35	6.36	6.33	6.33	6.33	10,100
Mar 21, 2024	6.40	6.40	6.40	6.40	6.40	3,400
Mar 20, 2024	6.34	6.34	6.33	6.34	6.34	6,400
Mar 19, 2024	6.35	6.37	6.35	6.35	6.35	5,300
Mar 18, 2024	6.32	6.38	6.30	6.35	6.35	4,000
Mar 15, 2024	6.43	6.43	6.30	6.30	6.30	1,200
Mar 14, 2024	6.42	6.43	6.42	6.43	6.43	500
Mar 13, 2024	6.50	6.53	6.41	6.41	6.41	2,100
Mar 12, 2024	6.43	6.51	6.43	6.51	6.51	2,400
Mar 11, 2024	6.43	6.43	6.40	6.40	6.40	1,000
Mar 08, 2024	6.45	6.45	6.45	6.45	6.45	900
Mar 07, 2024	6.42	6.45	6.42	6.45	6.45	300
Mar 06, 2024	6.45	6.45	6.40	6.42	6.42	2,200
Mar 05, 2024	6.33	6.33	6.33	6.33	6.33	-
Mar 04, 2024	6.33	6.33	6.33	6.33	6.33	4,300
Mar 01, 2024	6.33	6.33	6.33	6.33	6.33	-
Feb 29, 2024	6.33	6.33	6.33	6.33	6.33	-
Feb 28, 2024	6.28	6.33	6.28	6.33	6.33	2,600
Feb 28, 2024	0.033 Dividend
Feb 27, 2024	6.27	6.27	6.27	6.27	6.24	300
Feb 26, 2024	6.27	6.27	6.27	6.27	6.24	-
Feb 23, 2024	6.27	6.27	6.27	6.27	6.24	-
Feb 22, 2024	6.46	6.46	6.27	6.27	6.24	1,400
Feb 21, 2024	6.40	6.40	6.40	6.40	6.37	200
Feb 20, 2024	6.40	6.40	6.40	6.40	6.37	-
Feb 16, 2024	6.40	6.40	6.40	6.40	6.37	300
Feb 15, 2024	6.40	6.40	6.40	6.40	6.37	-
Feb 14, 2024	6.40	6.40	6.40	6.40	6.37	-
Feb 13, 2024	6.40	6.40	6.40	6.40	6.37	800
Feb 12, 2024	6.49	6.49	6.49	6.49	6.46	-
Feb 09, 2024	6.49	6.49	6.49	6.49	6.46	300
Feb 08, 2024	6.49	6.49	6.49	6.49	6.46	-
Feb 07, 2024	6.49	6.49	6.49	6.49	6.46	-
Feb 06, 2024	6.47	6.49	6.43	6.49	6.46	5,100
Feb 05, 2024	6.40	6.40	6.40	6.40	6.37	-
Feb 02, 2024	6.50	6.50	6.40	6.40	6.37	3,000
Feb 01, 2024	6.42	6.42	6.41	6.41	6.38	1,200
Jan 31, 2024	6.35	6.35	6.31	6.31	6.28	900
Jan 30, 2024	6.39	6.39	6.39	6.39	6.36	3,300
Jan 29, 2024	6.39	6.39	6.39	6.39	6.36	3,000
Jan 26, 2024	6.39	6.39	6.39	6.39	6.36	1,000
Jan 25, 2024	6.39	6.39	6.39	6.39	6.36	-
Jan 24, 2024	6.37	6.41	6.37	6.39	6.36	500
Jan 23, 2024	6.27	6.27	6.27	6.27	6.24	-
Jan 22, 2024	6.29	6.29	6.27	6.27	6.24	600
Jan 19, 2024	6.22	6.22	6.22	6.22	6.19	400
Jan 18, 2024	6.22	6.22	6.22	6.22	6.19	2,200
Jan 17, 2024	6.35	6.35	6.22	6.22	6.19	21,000
Jan 16, 2024	6.40	6.40	6.35	6.40	6.37	12,600
Jan 12, 2024	6.46	6.46	6.46	6.46	6.43	-
Jan 11, 2024	6.46	6.46	6.46	6.46	6.43	300
Jan 10, 2024	6.54	6.54	6.54	6.54	6.51	200
Jan 09, 2024	6.47	6.47	6.47	6.47	6.44	-
Jan 08, 2024	6.47	6.47	6.47	6.47	6.44	800
Jan 05, 2024	6.65	6.65	6.47	6.47	6.44	12,800
Jan 04, 2024	6.65	6.67	6.65	6.65	6.62	700
Jan 03, 2024	6.75	6.75	6.65	6.65	6.62	1,100
Jan 02, 2024	6.96	6.96	6.96	6.96	6.92	5,200
Dec 29, 2023	6.97	6.97	6.96	6.96	6.92	1,400
Dec 28, 2023	6.89	6.90	6.89	6.90	6.86	3,600
Dec 27, 2023	6.85	6.86	6.85	6.86	6.82	200
Dec 26, 2023	6.74	6.74	6.74	6.74	6.70	-
Dec 22, 2023	6.76	6.77	6.74	6.74	6.70	2,900
Dec 21, 2023	6.65	6.65	6.65	6.65	6.62	-
Dec 20, 2023	6.65	6.65	6.65	6.65	6.62	-
Dec 19, 2023	6.65	6.65	6.65	6.65	6.62	600
Dec 18, 2023	6.71	6.71	6.65	6.65	6.62	200
Dec 15, 2023	6.58	6.58	6.58	6.58	6.55	500
Dec 14, 2023	6.58	6.58	6.58	6.58	6.55	-
Dec 13, 2023	6.58	6.58	6.58	6.58	6.55	300
Dec 12, 2023	6.17	6.17	6.17	6.17	6.14	-
Dec 11, 2023	6.17	6.17	6.17	6.17	6.14	-
Dec 08, 2023	6.17	6.17	6.17	6.17	6.14	11,000
Dec 07, 2023	6.21	6.21	6.21	6.21	6.18	700
Dec 06, 2023	6.22	6.22	6.22	6.22	6.19	-
Dec 05, 2023	6.22	6.22	6.22	6.22	6.19	-
Dec 04, 2023	6.22	6.22	6.22	6.22	6.19	2,000
Dec 01, 2023	6.27	6.27	6.27	6.27	6.24	-
Nov 30, 2023	6.27	6.27	6.27	6.27	6.24	100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,011.72+139.76(+0.64%)

S&P 5005,070.55+59.95(+1.20%)

DOW38,503.69+263.71(+0.69%)

CAD/USD0.7318-0.0002(-0.03%)

CRUDE OIL83.45+0.09(+0.11%)

Bitcoin CAD91,234.79+417.18(+0.46%)

BioSyent Inc. (BIOYF)

S&P/TSX
22,011.72
+139.76(+0.64%)

S&P 500
5,070.55
+59.95(+1.20%)

DOW
38,503.69
+263.71(+0.69%)

CAD/USD
0.7318
-0.0002(-0.03%)

CRUDE OIL
83.45
+0.09(+0.11%)

Bitcoin CAD
91,234.79
+417.18(+0.46%)