S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

RX Biosyent Inc

9.51

-0.34 (-3.45%)

Jun 14 2024 - Closed

Delayed by 15 minutes

RX Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	9.51	-0.34	-3.45%	9.53	9.75	9.51	9,450
Jun 13 2024	9.85	0.45	4.79%	9.35	9.85	9.31	7,620
Jun 12 2024	9.40	0.10	1.08%	9.39	9.40	9.39	1,657
Jun 11 2024	9.30	0.00	0.00%	9.30	9.30	9.30	4,284
Jun 10 2024	9.30	0.12	1.31%	9.20	9.30	9.20	1,209
Jun 07 2024	9.18	0.03	0.33%	9.15	9.19	9.15	800
Jun 06 2024	9.15	-0.15	-1.61%	9.15	9.15	9.15	810
Jun 05 2024	9.30	0.17	1.86%	9.30	9.30	9.30	1,735
Jun 04 2024	9.13	0.03	0.33%	9.13	9.13	9.13	455
Jun 03 2024	9.10	0.05	0.55%	9.11	9.20	9.05	14,573
May 31 2024	9.05	-0.05	-0.55%	9.10	9.10	9.05	20,401
May 30 2024	9.10	-0.22	-2.36%	8.97	9.15	8.97	23,235
May 29 2024	9.32	0.07	0.76%	9.18	9.32	9.00	11,950
May 28 2024	9.25	0.15	1.65%	9.13	9.25	9.00	6,485
May 27 2024	9.10	-0.05	-0.55%	9.15	9.15	9.10	10,200
May 24 2024	9.15	-0.04	-0.44%	9.18	9.19	9.00	11,929
May 23 2024	9.19	0.19	2.11%	9.00	9.20	8.92	3,111
May 22 2024	9.00	0.00	0.00%	9.00	9.06	8.95	24,540
May 21 2024	9.00	0.00	0.00%	9.00	9.00	8.88	27,324
May 17 2024	9.00	0.50	5.88%	8.82	9.08	8.81	52,002
May 16 2024	8.50	0.26	3.16%	8.50	8.72	8.50	3,879
May 15 2024	8.24	-0.13	-1.55%	8.24	8.24	8.24	380
May 14 2024	8.37	-0.13	-1.53%	8.51	8.51	8.34	4,795
May 13 2024	8.50	0.00	0.00%	8.51	8.51	8.50	1,540
May 10 2024	8.50	-0.09	-1.05%	8.60	8.60	8.50	2,200
May 09 2024	8.59	0.08	0.94%	8.61	8.61	8.59	2,600
May 08 2024	8.51	-0.14	-1.62%	8.60	8.60	8.51	1,207
May 07 2024	8.65	0.14	1.65%	8.68	8.68	8.65	1,100
May 06 2024	8.51	-0.14	-1.62%	8.60	8.61	8.51	2,432
May 03 2024	8.65	-0.04	-0.46%	8.75	8.80	8.65	9,142
May 02 2024	8.69	0.00	0.00%	8.60	8.69	8.60	3,000
May 01 2024	8.69	0.09	1.05%	8.68	8.69	8.65	400
Apr 30 2024	8.60	-0.03	-0.35%	8.69	8.69	8.60	504
Apr 29 2024	8.63	0.12	1.41%	8.50	8.63	8.43	16,229
Apr 26 2024	8.51	0.00	0.00%	8.51	8.69	8.45	3,825
Apr 25 2024	8.51	0.11	1.31%	8.50	8.51	8.50	7,093
Apr 24 2024	8.40	0.00	0.00%	8.44	8.61	8.40	65,245
Apr 23 2024	8.40	0.00	0.00%	8.50	8.50	8.40	2,777
Apr 22 2024	8.40	-0.10	-1.18%	8.60	8.60	8.40	3,736
Apr 19 2024	8.50	0.05	0.59%	8.53	8.60	8.50	2,700
Apr 18 2024	8.45	-0.10	-1.17%	8.52	8.52	8.45	3,772
Apr 17 2024	8.55	0.00	0.00%	8.53	8.55	8.50	4,750
Apr 16 2024	8.55	-0.09	-1.04%	8.52	8.59	8.52	1,780
Apr 15 2024	8.64	-0.01	-0.12%	8.56	8.64	8.55	1,400
Apr 12 2024	8.65	0.05	0.58%	8.65	8.65	8.62	2,200
Apr 11 2024	8.60	0.02	0.23%	8.60	8.60	8.60	3,260
Apr 10 2024	8.58	-0.02	-0.23%	8.60	8.60	8.58	5,900
Apr 09 2024	8.60	-0.05	-0.58%	8.56	8.65	8.56	42,453
Apr 08 2024	8.65	0.03	0.35%	8.74	8.75	8.65	2,772
Apr 05 2024	8.62	-0.03	-0.35%	8.63	8.65	8.58	4,007
Apr 04 2024	8.65	0.05	0.58%	8.60	8.65	8.60	6,119
Apr 03 2024	8.60	-0.05	-0.58%	8.64	8.64	8.56	2,195
Apr 02 2024	8.65	-0.04	-0.46%	8.65	8.65	8.64	7,056
Apr 01 2024	8.69	-0.01	-0.11%	8.70	8.70	8.65	4,625
Mar 28 2024	8.70	0.00	0.00%	8.70	8.70	8.70	3,178
Mar 27 2024	8.70	0.01	0.12%	8.69	8.70	8.64	2,202
Mar 26 2024	8.69	-0.01	-0.11%	8.70	8.70	8.69	1,799
Mar 25 2024	8.70	0.07	0.81%	8.69	8.70	8.69	395
Mar 22 2024	8.63	-0.07	-0.80%	8.70	8.70	8.61	8,165
Mar 21 2024	8.70	0.11	1.28%	8.64	8.70	8.64	2,810
Mar 20 2024	8.59	0.09	1.06%	8.62	8.62	8.59	6,436
Mar 19 2024	8.50	-0.09	-1.05%	8.63	8.64	8.50	3,818

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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