Canada Markets closed

BioVaxys Technology Corp. (BVAXF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.1900-0.0040 (-2.06%)
At close: 03:59PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec. 03, 20210.19210.20070.18960.19000.1900143,742
Dec. 02, 20210.20150.20150.19400.19400.1940154,372
Dec. 01, 20210.21800.21800.19490.19960.1996177,051
Nov. 30, 20210.23830.23830.21550.21950.219554,425
Nov. 29, 20210.26280.27090.21860.23000.2300142,115
Nov. 26, 20210.21500.25270.20710.24980.2498129,703
Nov. 24, 20210.19630.20710.18160.20710.207135,328
Nov. 23, 20210.20870.21300.19680.20090.2009112,077
Nov. 22, 20210.21420.23000.19960.21260.2126192,000
Nov. 19, 20210.21840.21840.18370.20590.2059481,265
Nov. 18, 20210.21780.22560.19760.20340.2034181,299
Nov. 17, 20210.24000.24000.22000.22070.2207105,582
Nov. 16, 20210.24620.24900.23000.23600.2360145,851
Nov. 15, 20210.26700.27470.25000.25160.2516360,661
Nov. 12, 20210.29400.29400.26900.26910.269183,147
Nov. 11, 20210.26640.29520.26640.28000.2800277,021
Nov. 10, 20210.30200.30200.27130.27130.2713368,212
Nov. 09, 20210.29760.30880.29230.29780.2978259,453
Nov. 08, 20210.30550.30600.28080.28260.282664,058
Nov. 05, 20210.30530.31690.28630.30030.3003214,713
Nov. 04, 20210.30000.30000.28260.30000.3000126,993
Nov. 03, 20210.30530.30530.28970.30000.3000112,654
Nov. 02, 20210.29870.30500.28050.29350.2935185,961
Nov. 01, 20210.30000.31350.29810.30000.300078,190
Oct. 29, 20210.32000.32000.30000.30000.3000157,813
Oct. 28, 20210.30100.30820.29900.30780.307854,534
Oct. 27, 20210.30760.31590.29920.30000.3000162,979
Oct. 26, 20210.30400.32000.30000.30000.3000176,138
Oct. 25, 20210.30000.33000.30000.30600.3060188,308
Oct. 22, 20210.32000.32500.30750.31010.3101129,561
Oct. 21, 20210.34600.36000.31810.31810.3181198,555
Oct. 20, 20210.27900.38000.27900.33000.3300768,059
Oct. 19, 20210.26800.28650.26600.28580.2858164,231
Oct. 18, 20210.26300.29180.26300.26590.2659178,677
Oct. 15, 20210.31910.32000.26500.29000.2900540,571
Oct. 14, 20210.32020.32020.30430.30450.3045124,749
Oct. 13, 20210.30000.32000.30000.31800.3180267,567
Oct. 12, 20210.35180.35620.30490.30490.3049199,212
Oct. 11, 20210.31370.36620.31370.33220.332282,438
Oct. 08, 20210.33300.35520.31420.34220.3422171,400
Oct. 07, 20210.28100.34500.25810.33000.3300435,694
Oct. 06, 20210.29340.29340.25140.26260.2626350,073
Oct. 05, 20210.32250.35000.26540.26540.2654338,453
Oct. 04, 20210.32600.33260.30220.31030.3103334,380
Oct. 01, 20210.34810.35030.33000.34540.3454298,759
Sep. 30, 20210.32700.37300.32500.34700.3470137,017
Sep. 29, 20210.36000.37720.32600.35000.3500255,078
Sep. 28, 20210.39270.39270.30100.35490.35491,460,335
Sep. 27, 20210.40000.42000.36600.38660.3866609,749
Sep. 24, 20210.40200.41000.37920.39540.3954557,614
Sep. 23, 20210.42900.49000.37920.37920.37921,124,672
Sep. 22, 20210.39650.45000.39650.40480.4048504,827
Sep. 21, 20210.39360.47280.39360.43310.43311,068,675
Sep. 20, 20210.40250.50400.37400.39070.39072,065,534
Sep. 17, 20210.39900.42500.37000.42360.42361,000,168
Sep. 16, 20210.36320.40000.32900.33600.3360435,703
Sep. 15, 20210.39760.40400.32160.35340.3534746,683
Sep. 14, 20210.31400.39480.31300.39480.39481,522,262
Sep. 13, 20210.30820.30840.28350.30400.3040348,858
Sep. 10, 20210.31900.34110.28000.30000.3000407,523
Sep. 09, 20210.36250.43000.29590.33700.33701,534,033
Sep. 08, 20210.24600.38350.24600.35540.35541,283,555
Sep. 07, 20210.26000.28110.24400.24500.2450508,373
Sep. 03, 20210.18030.28290.17260.25510.25511,078,336
Sep. 02, 20210.18260.19550.17090.18880.1888133,806
Sep. 01, 20210.15610.18910.15610.18520.1852196,629
Aug. 31, 20210.15000.17670.15000.16680.166818,029
Aug. 30, 20210.17120.17550.16650.16650.166526,499
Aug. 27, 20210.17170.17440.16000.17440.174446,321
Aug. 26, 20210.16140.17500.16040.16700.1670113,025
Aug. 25, 20210.16500.17350.16500.16920.169228,279
Aug. 24, 20210.18180.18180.16590.17350.173515,621
Aug. 23, 20210.17300.17890.16560.17890.178939,135
Aug. 20, 20210.16470.17260.16350.17260.172656,468
Aug. 19, 20210.17770.18500.16610.17190.171962,422
Aug. 18, 20210.19700.19700.16900.18350.183545,867
Aug. 17, 20210.17430.18050.17280.17310.173154,223
Aug. 16, 20210.19800.19800.18000.18000.180021,500
Aug. 13, 20210.18010.18860.17890.17970.179720,746
Aug. 12, 20210.18530.18530.17810.17850.178512,185
Aug. 11, 20210.18630.18850.17910.18100.181080,508
Aug. 10, 20210.18680.18820.16750.18750.187556,402
Aug. 09, 20210.19090.19090.17800.18600.186052,185
Aug. 06, 20210.18500.18500.17410.18390.183998,485
Aug. 05, 20210.17650.18440.16900.17970.179794,996
Aug. 04, 20210.18500.18770.17420.18770.187725,700
Aug. 03, 20210.18570.19090.17550.18880.188873,068
Aug. 02, 20210.17770.20500.17000.19050.190534,120
Jul. 30, 20210.20800.20800.16930.18490.184924,312
Jul. 29, 20210.17500.19000.16290.19000.190098,527
Jul. 28, 20210.16900.17580.16500.17000.170070,341
Jul. 27, 20210.17930.18510.16900.16900.169022,645
Jul. 26, 20210.18580.19990.17680.19100.191051,284
Jul. 23, 20210.22670.22670.18240.18240.1824188,433
Jul. 22, 20210.22970.27000.20990.21930.2193383,922
Jul. 21, 20210.17770.20010.17770.19000.190013,823
Jul. 20, 20210.16880.17760.16420.17000.1700138,956
Jul. 19, 20210.17190.17750.16000.16660.1666247,420
Jul. 16, 20210.18640.18640.17940.17980.179856,309
Jul. 15, 20210.21730.21730.18000.18310.183152,218
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...