BioHarvest Sciences Inc. CNVCF
6.30 +6.30
Quote time unavailable
Day range unavailable
52-week range unavailable
CNVCF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2024 | 6.29 | 6.29 | 6.10 | 6.20 | -0.09 | -1.43% | 2,806 |
| Dec 20, 2024 | 6.11 | 6.29 | 6.10 | 6.29 | +0.09 | +1.45% | 1,564 |
| Dec 19, 2024 | 6.15 | 6.34 | 6.09 | 6.20 | 0.00 | 0.00% | 3,630 |
| Dec 18, 2024 | 6.23 | 6.85 | 6.11 | 6.20 | +0.01 | +0.16% | 19,196 |
| Dec 17, 2024 | 6.16 | 6.23 | 6.09 | 6.19 | +0.04 | +0.65% | 7,893 |
| Dec 16, 2024 | 6.25 | 6.80 | 6.09 | 6.15 | 0.00 | 0.00% | 10,140 |
| Dec 13, 2024 | 6.12 | 6.37 | 6.10 | 6.15 | 0.00 | 0.00% | 9,781 |
| Dec 12, 2024 | 6.21 | 6.35 | 6.08 | 6.15 | -0.07 | -1.13% | 17,737 |
| Dec 11, 2024 | 6.27 | 6.36 | 6.12 | 6.22 | -0.06 | -0.96% | 6,409 |
| Dec 10, 2024 | 6.84 | 6.84 | 6.11 | 6.28 | +0.05 | +0.80% | 6,281 |
| Dec 9, 2024 | 6.06 | 6.45 | 6.01 | 6.23 | +0.18 | +2.98% | 11,403 |
| Dec 6, 2024 | 6.15 | 6.20 | 6.04 | 6.05 | +0.08 | +1.34% | 5,219 |
| Dec 5, 2024 | 6.35 | 6.35 | 5.91 | 5.97 | -0.16 | -2.61% | 17,899 |
| Dec 4, 2024 | 6.15 | 6.25 | 6.07 | 6.13 | -0.17 | -2.70% | 7,948 |
| Dec 3, 2024 | 6.10 | 6.35 | 6.10 | 6.30 | +0.21 | +3.45% | 14,755 |
| Dec 2, 2024 | 6.80 | 6.80 | 6.02 | 6.09 | -0.06 | -0.98% | 8,256 |
| Nov 29, 2024 | 6.39 | 6.39 | 6.15 | 6.15 | -0.03 | -0.49% | 3,629 |
| Nov 27, 2024 | 6.50 | 6.50 | 6.00 | 6.18 | 0.00 | 0.00% | 5,638 |
| Nov 26, 2024 | 6.09 | 6.45 | 5.95 | 6.18 | -0.12 | -1.90% | 17,619 |
| Nov 25, 2024 | 6.21 | 6.40 | 6.15 | 6.30 | +0.08 | +1.29% | 17,557 |
| Nov 22, 2024 | 6.24 | 6.26 | 6.20 | 6.22 | +0.04 | +0.65% | 3,645 |
| Nov 21, 2024 | 6.40 | 6.40 | 6.00 | 6.18 | -0.27 | -4.19% | 8,848 |
| Nov 20, 2024 | 5.85 | 6.45 | 5.85 | 6.45 | +0.23 | +3.70% | 15,348 |
| Nov 19, 2024 | 6.30 | 6.38 | 6.18 | 6.22 | -0.08 | -1.27% | 11,324 |
| Nov 18, 2024 | 6.01 | 6.70 | 6.01 | 6.30 | +0.30 | +5.00% | 15,100 |
| Nov 15, 2024 | 5.95 | 6.40 | 5.91 | 6.00 | +0.15 | +2.56% | 38,998 |
| Nov 14, 2024 | 6.49 | 6.72 | 5.85 | 5.85 | -0.11 | -1.85% | 26,300 |
| Nov 13, 2024 | 5.73 | 6.67 | 5.73 | 5.96 | +0.21 | +3.65% | 35,800 |
| Nov 12, 2024 | 6.00 | 6.00 | 5.48 | 5.75 | +0.04 | +0.61% | 17,800 |
| Nov 11, 2024 | 5.64 | 5.75 | 5.06 | 5.72 | +0.10 | +1.87% | 14,100 |
| Nov 8, 2024 | 5.60 | 5.61 | 4.86 | 5.61 | +0.01 | +0.18% | 7,912 |
| Nov 7, 2024 | 5.00 | 5.60 | 5.00 | 5.60 | +0.68 | +13.82% | 15,633 |
| Nov 6, 2024 | 4.86 | 4.92 | 4.66 | 4.92 | +0.05 | +1.03% | 3,200 |
| Nov 5, 2024 | 4.84 | 4.87 | 4.84 | 4.87 | +0.07 | +1.46% | 1,348 |
| Nov 4, 2024 | 4.86 | 4.86 | 4.75 | 4.80 | +0.02 | +0.42% | 2,647 |
| Nov 1, 2024 | 4.85 | 4.85 | 4.68 | 4.78 | +0.05 | +1.06% | 2,324 |
| Oct 31, 2024 | 4.73 | 4.73 | 4.73 | 4.73 | — | — | 0 |
37 days, newest first. Daily bars as drawn on the CNVCF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.