ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

BGLC BioNexus Gene Lab Corporation

0.4588
0.0088 (1.96%)
Jun 18 2024 - Closed
Delayed by 15 minutes

BGLC Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 18 2024 0.4588 0.0088 1.96% 0.4564 0.461 0.4394 69,703
Jun 17 2024 0.45 0.008 1.81% 0.443 0.4943 0.443 110,173
Jun 14 2024 0.442 -0.037 -7.72% 0.45 0.45 0.4311 130,694
Jun 13 2024 0.479 0.0041 0.86% 0.483 0.4991 0.454 79,771
Jun 12 2024 0.4749 -0.0351 -6.88% 0.495 0.495 0.46 107,553
Jun 11 2024 0.51 -0.02 -3.77% 0.551 0.551 0.471 73,192
Jun 10 2024 0.53 -0.0255 -4.59% 0.5775 0.5795 0.521 57,739
Jun 07 2024 0.5555 -0.045 -7.49% 0.578 0.63 0.5541 151,848
Jun 06 2024 0.6005 0.1005 20.10% 0.49 0.75 0.49 976,974
Jun 05 2024 0.50 0.0037 0.75% 0.4616 0.525 0.4616 328,370
Jun 04 2024 0.4963 0.0563 12.80% 0.469 0.678 0.45 3,944,249
Jun 03 2024 0.440001 0.0152 3.58% 0.4459 0.4648 0.44 39,299
May 31 2024 0.4248 -0.0108 -2.48% 0.426 0.4499 0.4245 68,762
May 30 2024 0.4356 -0.0543 -11.08% 0.4956 0.4956 0.4202 135,363
May 29 2024 0.4899 -0.03 -5.77% 0.52 0.532 0.4899 80,187
May 28 2024 0.5199 -0.0001 -0.02% 0.53 0.545 0.5157 26,638
May 24 2024 0.52 -0.024 -4.41% 0.55 0.55 0.5155 24,859
May 23 2024 0.544 -0.0024 -0.44% 0.55 0.563 0.51 59,295
May 22 2024 0.5464 0.0054 1.00% 0.536 0.575 0.536 88,982
May 21 2024 0.541 -0.0295 -5.17% 0.5796 0.58 0.53 137,198
May 20 2024 0.5705 -0.0034 -0.59% 0.5959 0.5959 0.5658 40,167
May 17 2024 0.5739 0.0039 0.68% 0.56 0.5897 0.56 38,769
May 16 2024 0.57 -0.01 -1.72% 0.5925 0.5925 0.55 44,692
May 15 2024 0.58 -0.0029 -0.50% 0.5959 0.606 0.58 141,462
May 14 2024 0.5829 0.0028 0.48% 0.59 0.5999 0.5812 92,612
May 13 2024 0.5801 -0.0002 -0.03% 0.58 0.5999 0.58 64,474
May 10 2024 0.580301 -0.0147 -2.47% 0.592 0.60 0.58 58,467
May 09 2024 0.595 0.005 0.85% 0.5801 0.6166 0.5801 29,021
May 08 2024 0.59 -0.0082 -1.37% 0.6095 0.6204 0.585 22,337
May 07 2024 0.5982 0.0033 0.55% 0.60 0.61 0.59 25,142
May 06 2024 0.5949 -0.0091 -1.51% 0.5914 0.62 0.58 76,190
May 03 2024 0.604 -0.0056 -0.92% 0.60 0.63 0.595 118,206
May 02 2024 0.6096 -0.0048 -0.78% 0.601 0.63 0.592 44,472
May 01 2024 0.6144 -0.0055 -0.89% 0.60 0.63 0.60 52,854
Apr 30 2024 0.6199 0.0199 3.32% 0.61 0.644 0.60 71,309
Apr 29 2024 0.60 0.0065 1.10% 0.592 0.6289 0.592 69,666
Apr 26 2024 0.5935 0.0009 0.15% 0.5845 0.6199 0.5845 37,825
Apr 25 2024 0.5926 -0.0024 -0.40% 0.58 0.625 0.58 44,884
Apr 24 2024 0.595 0.013 2.23% 0.645 0.645 0.589849 55,293
Apr 23 2024 0.582 -0.038 -6.13% 0.649 0.649 0.58 153,567
Apr 22 2024 0.62 0.0202 3.37% 0.6182 0.679 0.606 295,492
Apr 19 2024 0.5998 -0.2488 -29.32% 0.68 0.7075 0.58 729,311
Apr 18 2024 0.8486 0.2153 34.00% 0.634 1.00 0.6333 3,201,540
Apr 17 2024 0.6333 0.0033 0.52% 0.62 0.66 0.62 49,176
Apr 16 2024 0.63 0.0083 1.34% 0.6572 0.6795 0.62 27,849
Apr 15 2024 0.6217 -0.0413 -6.23% 0.6549 0.75 0.6216 132,142
Apr 12 2024 0.663 -0.006 -0.90% 0.65 0.75 0.64 41,958
Apr 11 2024 0.669 0.024 3.72% 0.65 0.67 0.6304 43,406
Apr 10 2024 0.645 0.0217 3.48% 0.651 0.6798 0.62 40,384
Apr 09 2024 0.623301 -0.0067 -1.06% 0.6222 0.6419 0.62 21,570
Apr 08 2024 0.63 -0.012 -1.87% 0.6227 0.6419 0.62 25,002
Apr 05 2024 0.642 0.018 2.88% 0.6062 0.6658 0.60 138,538
Apr 04 2024 0.624 0.031 5.23% 0.629 0.63 0.60 92,281
Apr 03 2024 0.593 -0.012 -1.98% 0.6352 0.6704 0.5879 307,585
Apr 02 2024 0.605 -0.025 -3.97% 0.6111 0.641 0.60 114,942
Apr 01 2024 0.63 -0.076 -10.76% 0.692 0.7042 0.6202 198,708
Mar 28 2024 0.706 0.006 0.86% 0.66 0.72 0.66 79,093
Mar 27 2024 0.70 0.002 0.29% 0.686 0.7199 0.65 25,915
Mar 26 2024 0.698 -0.024 -3.32% 0.7003 0.735 0.6636 64,823
Mar 25 2024 0.722 -0.003 -0.41% 0.73 0.77 0.6554 97,771
Mar 22 2024 0.725 -0.0298 -3.95% 0.73 0.7699 0.72 45,284
Mar 21 2024 0.7548 -0.0392 -4.94% 0.77 0.79 0.7252 84,359

Your Recent History

Delayed Upgrade Clock