Biosyent Inc Historical Data - RX | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Canada
TSXV
Biosyent Inc (RX)
Biosyent Inc (RX) Historical

Biosyent Inc (RX)

10.91

-0.39

( -3.45% )

Updated: 10:08:32

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	CS
4	0	0	0	0	0	0	0	CS
12	0	0	0	0	0	0	0	CS
26	0	0	0	0	0	0	0	CS
52	0	0	0	0	0	0	0	CS
156	0	0	0	0	0	0	0	CS
260	0	0	0	0	0	0	0	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1732142400	11.3	0.39	3.57	10.99	11.3	10.99	30477
1732056000	10.91	-0.02	-0.18	10.96	11.1	10.91	6319
1731969600	10.93	-0.13	-1.18	11	11.15	10.93	3697
1731710400	11.06	0.05	0.45	11.05	11.14	10.99	1501
1731624000	11.01	-0.09	-0.81	11.09	11.1	11.01	2120
1731537600	11.1	-0.05	-0.45	11.1	11.1	11.1	212
1731451200	11.15	0.15	1.36	11	11.15	10.98	1201
1731364800	11	-0.15	-1.35	11.01	11.01	11	1716
1731105600	11.15	-0.01	-0.09	11.12	11.15	11	2756
1731019200	11.16	0.04	0.36	11.15	11.16	11	2002
1730932800	11.12	-0.18	-1.59	11.25	11.25	11.12	2786
1730846400	11.3	0.1	0.89	11.26	11.3	11.25	1253
1730760000	11.2	-0.23	-2.01	11.48	11.49	11.2	2100
1730497200	11.43	0.62	5.74	11.45	11.48	11.43	3127
1730410800	10.81	-0.44	-3.91	10.81	10.81	10.81	250
1730324400	11.25	-0.19	-1.66	11	11.26	11	2351
1730238000	11.44	0.06	0.53	11.37	11.44	11.37	777
1730151600	11.38	0	0.00	11.38	11.38	11.38	3
1729892400	11.38	0.21	1.88	11.15	11.38	11.15	2450
1729806000	11.17	-0.03	-0.27	11.2	11.2	11.17	656
1729719600	11.2	0	0.00	11.2	11.2	11.2	0
1729633200	11.2	0.15	1.36	11.14	11.2	11.14	1627
1729546800	11.05	0.29	2.70	11.1	11.1	11.05	625
1729287600	10.76	-0.23	-2.09	11.21	11.21	10.76	4058
1729201200	10.99	0.23	2.14	11.11	11.11	10.99	470
1729114800	10.76	-0.02	-0.19	10.42	11	10.42	6600
1729028400	10.78	-0.4	-3.58	10.5	10.78	10.5	7065
1728682800	11.18	0.58	5.47	11.48	11.48	10.99	3010
1728596400	10.6	-0.38	-3.46	10.6	10.72	10.6	7355
1728510000	10.98	0	0.00	10.98	10.98	10.98	0
1728423600	10.98	-0.07	-0.63	11.06	11.06	10.96	6150
1728337200	11.05	0.05	0.45	11.1	11.22	11	1650
1728078000	11	-0.45	-3.93	11.08	11.08	11	2479
1727991600	11.45	0.45	4.09	11	11.49	11	2402
1727905200	11	0.01	0.09	10.75	11	10.75	900
1727818800	10.99	-0.01	-0.09	10.8	10.99	10.8	1209
1727732400	11	0	0.00	11	11	11	0
1727473200	11	-0.04	-0.36	10.97	11	10.97	253
1727386800	11.04	0.04	0.36	11	11.05	10.97	2720
1727300400	11	0	0.00	10.99	11	10.99	1150
1727214000	11	0	0.00	10.66	11	10.66	330
1727127600	11	0	0.00	11.05	11.25	10.9	52890
1726868400	11	0.3	2.80	10.75	11	10.75	13199
1726782000	10.7	-0.15	-1.38	10.85	10.85	10.7	1903
1726695600	10.85	0.1	0.93	10.8	10.85	10.8	2920
1726609200	10.75	0	0.00	10.8	10.85	10.6	5099
1726522800	10.75	0.07	0.66	10.75	10.75	10.75	1005
1726263600	10.68	0.08	0.75	10.68	10.68	10.68	100
1726177200	10.6	0	0.00	10.6	10.6	10.6	1828
1726090800	10.6	-0.08	-0.75	10.51	10.6	10.51	5700
1726004400	10.68	0	0.00	10.68	10.68	10.68	0
1725918000	10.68	0.08	0.75	10.67	10.68	10.59	1867
1725658800	10.6	-0.25	-2.30	10.52	10.6	10.39	3762
1725572400	10.85	0	0.00	10.84	10.85	10.84	1099
1725486000	10.85	-0.05	-0.46	10.9	10.9	10.85	1162
1725399600	10.9	0.05	0.46	10.85	10.9	10.84	4233
1725054000	10.85	0.05	0.46	10.61	10.99	10.61	1007
1724967600	10.8	-0.08	-0.74	10.9	11	10.41	3052
1724881200	10.88	0.28	2.64	11	11.33	10.76	2708
1724794800	10.6	0.39	3.82	10.39	11.45	10	46330
1724708400	10.21	-0.06	-0.58	10.27	10.31	10.21	2117
1724449200	10.27	-0.01	-0.10	10.28	10.3	10.27	822
1724362800	10.28	0.37	3.73	10	10.28	9.85	3975
1724276400	9.91	-0.24	-2.36	9.91	9.91	9.91	300

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions