Canada Markets close in 1 hr 16 mins

BioVaxys Technology Corp. (BVAXF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.1000+0.0054 (+5.65%)
As of 09:30AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 20220.10950.11180.10000.10000.100013,501
May 19, 20220.10100.10100.09470.09470.09472,328
May 18, 20220.09750.10000.08500.09630.096314,500
May 17, 20220.09700.09700.09700.09700.0970-
May 16, 20220.08480.09700.07980.09700.097085,748
May 13, 20220.08800.09790.08000.08000.0800118,738
May 12, 20220.06940.08500.06850.08000.080051,250
May 11, 20220.08500.09800.06610.08020.0802183,725
May 10, 20220.09310.09310.08500.09030.09038,717
May 09, 20220.09160.10540.07970.08390.083945,847
May 06, 20220.09980.10290.09000.10000.100094,634
May 05, 20220.10250.10250.09810.09810.098134,500
May 04, 20220.09060.10010.09000.09950.099552,363
May 03, 20220.10290.10740.09330.10200.1020118,750
May 02, 20220.10190.11330.09990.11330.11336,298
Apr 29, 20220.11300.11300.10360.10470.104716,500
Apr 28, 20220.10600.10600.09340.10130.1013138,399
Apr 27, 20220.10080.10080.10000.10080.100835,004
Apr 26, 20220.11000.11000.10120.10420.104242,540
Apr 25, 20220.10000.11620.10000.10610.106163,828
Apr 22, 20220.10750.11000.10550.11000.110046,862
Apr 21, 20220.11590.11590.11570.11570.1157550
Apr 20, 20220.13200.13200.10840.11800.118033,186
Apr 19, 20220.11720.12000.11480.11480.114828,355
Apr 18, 20220.10390.11730.10340.11730.117320,802
Apr 14, 20220.11000.11340.10400.10400.104012,895
Apr 13, 20220.12000.12200.11390.11390.113934,590
Apr 12, 20220.11440.11450.11440.11450.114531,501
Apr 11, 20220.11900.12200.11900.12200.122012,698
Apr 08, 20220.12200.12200.11400.11400.114054,902
Apr 07, 20220.11850.11850.11850.11850.1185228
Apr 06, 20220.12200.12200.11010.11510.115120,156
Apr 05, 20220.12200.12200.12200.12200.122015,000
Apr 04, 20220.10000.12300.09630.12200.1220195,343
Apr 01, 20220.11000.11650.10790.10930.109389,150
Mar 31, 20220.11800.12500.11230.11230.1123213,650
Mar 30, 20220.12200.12500.11880.11900.1190262,782
Mar 29, 20220.12000.12500.11830.12200.1220134,641
Mar 28, 20220.12160.12200.11720.12200.122041,799
Mar 25, 20220.12200.12200.11470.12200.122057,802
Mar 24, 20220.12000.12200.11000.11620.116253,644
Mar 23, 20220.10550.12100.10550.11800.1180100,723
Mar 22, 20220.11000.11600.11000.11230.112345,100
Mar 21, 20220.11500.11850.10970.11000.1100106,891
Mar 18, 20220.11500.11500.11000.11000.110074,075
Mar 17, 20220.10500.11500.09870.11500.1150115,009
Mar 16, 20220.11200.11200.08940.09710.097186,091
Mar 15, 20220.10180.11000.09840.10500.1050117,394
Mar 14, 20220.09880.09880.09540.09620.096220,495
Mar 11, 20220.09750.10000.09000.09310.0931144,245
Mar 10, 20220.09910.10410.09910.10410.104194,100
Mar 09, 20220.10610.10950.09200.10200.1020527,244
Mar 08, 20220.10990.10990.10000.10000.1000150,493
Mar 07, 20220.12200.12380.10000.10390.1039188,618
Mar 04, 20220.12670.13070.12110.12200.1220114,121
Mar 03, 20220.13980.13980.12920.13000.130087,105
Mar 02, 20220.13370.13510.13010.13510.135189,041
Mar 01, 20220.12000.14000.12000.14000.1400108,690
Feb 28, 20220.12310.13180.12310.13010.130142,238
Feb 25, 20220.12000.13460.11920.13100.1310133,585
Feb 24, 20220.12000.13180.11960.12450.124588,612
Feb 23, 20220.13400.13400.12930.12930.129327,820
Feb 22, 20220.13250.13990.13250.13300.133067,520
Feb 18, 20220.14910.14910.12880.13420.1342134,710
Feb 17, 20220.13300.14750.13280.13280.1328139,998
Feb 16, 20220.14250.14350.12940.14240.1424235,041
Feb 15, 20220.13860.13960.13000.13000.130056,039
Feb 14, 20220.15500.15500.13920.14200.142040,890
Feb 11, 20220.14750.14750.14060.14600.146019,414
Feb 10, 20220.14000.14340.14000.14340.14348,504
Feb 09, 20220.15180.15380.14000.14320.1432106,091
Feb 08, 20220.15810.16700.14000.14000.1400219,428
Feb 07, 20220.14380.15910.13310.15910.159173,082
Feb 04, 20220.13200.14600.13120.13700.1370269,330
Feb 03, 20220.14650.15020.14400.14400.144029,798
Feb 02, 20220.15060.15800.14400.15000.150042,140
Feb 01, 20220.12200.16250.12200.15400.1540642,865
Jan 31, 20220.13840.13840.12560.12700.127097,802
Jan 28, 20220.13750.14250.13220.13270.132766,692
Jan 27, 20220.14950.14950.13840.13910.139142,754
Jan 26, 20220.14800.15040.14180.14180.141823,200
Jan 25, 20220.14500.14980.14500.14760.147619,888
Jan 24, 20220.14680.16130.14500.14500.145053,445
Jan 21, 20220.15200.16310.14610.15300.1530170,871
Jan 20, 20220.15670.16400.15130.15130.151344,966
Jan 19, 20220.15000.16500.15000.16090.160958,306
Jan 18, 20220.16110.17870.15400.15610.1561220,491
Jan 14, 20220.15160.21220.15000.17580.1758293,558
Jan 13, 20220.15490.16000.15000.15260.1526151,481
Jan 12, 20220.15400.15640.15000.15640.156473,502
Jan 11, 20220.16340.16340.15540.15780.157835,511
Jan 10, 20220.15400.16010.15000.16000.1600130,689
Jan 07, 20220.16350.16350.15000.16290.1629125,768
Jan 06, 20220.16540.16540.15350.15600.1560109,205
Jan 05, 20220.17000.17000.16000.16110.161124,277
Jan 04, 20220.16000.17930.16000.17060.1706150,209
Jan 03, 20220.16000.16000.15350.15700.157034,781
Dec 31, 20210.16630.16630.15880.15930.1593186,476
Dec 30, 20210.16000.16580.15400.15800.1580317,436
Dec 29, 20210.17000.17000.16000.16010.1601191,221
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...