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.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.62
0.96%
US Tech 100
18,064.80
0.02%
S&P 500
5,277.51
0.80%
US Dollar vs CAD
1.36525
0.00%
Bitcoin
67,718.45
-0.01%
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. USOTC
  6. BioNxt Solutions Inc (QB) (BNXTF)

  7. BioNxt Solutions Inc (QB) (BNXTF) Historical

BNXTF BioNxt Solutions Inc (QB)

0.2714
0.01088 (4.18%)
May 31 2024 - Closed
Delayed by 15 minutes

BNXTF Historical Prices

Date Close Change Change (%) Open High Low Volume
May 31 2024 0.2714 0.01088 4.18% 0.2714 0.2714 0.2714 200
May 30 2024 0.26052 0.00 0.00% 0.26052 0.26052 0.26052 0
May 29 2024 0.26052 0.00182 0.70% 0.26052 0.26052 0.26052 150
May 28 2024 0.2587 -0.01285 -4.73% 0.2587 0.2587 0.2587 710
May 24 2024 0.27155 0.00 0.00% 0.27155 0.27155 0.27155 0
May 23 2024 0.27155 0.06635 32.33% 0.27155 0.27155 0.27155 8,000
May 22 2024 0.2052 0.00 0.00% 0.2052 0.2052 0.2052 0
May 21 2024 0.2052 0.00 0.00% 0.2052 0.2052 0.2052 0
May 20 2024 0.2052 -0.0664 -24.45% 0.2052 0.2052 0.2052 107
May 17 2024 0.2716 -0.02456 -8.29% 0.2716 0.2716 0.2716 500
May 16 2024 0.29616 0.00 0.00% 0.29616 0.29616 0.29616 0
May 15 2024 0.29616 0.00 0.00% 0.29616 0.29616 0.29616 0
May 14 2024 0.29616 0.00 0.00% 0.29616 0.29616 0.29616 0
May 13 2024 0.29616 0.03011 11.32% 0.2739 0.29616 0.2739 599
May 10 2024 0.26605 0.00 0.00% 0.26605 0.26605 0.26605 0
May 09 2024 0.26605 -0.02017 -7.05% 0.26605 0.26605 0.26605 500
May 08 2024 0.28622 -0.00608 -2.08% 0.28622 0.28622 0.28622 100
May 07 2024 0.2923 -0.0077 -2.57% 0.2923 0.2923 0.2923 280
May 06 2024 0.30 0.00 0.00% 0.2817 0.30 0.2817 2,930
May 03 2024 0.30 0.00 0.00% 0.30 0.30 0.30 0
May 02 2024 0.30 0.00 0.00% 0.30 0.30 0.30 0
May 01 2024 0.30 0.00 0.00% 0.30 0.30 0.30 0
Apr 30 2024 0.30 0.00 0.00% 0.30 0.30 0.30 0
Apr 29 2024 0.30 0.00 0.00% 0.30 0.30 0.30 0
Apr 26 2024 0.30 0.00 0.00% 0.30 0.30 0.30 0
Apr 25 2024 0.30 0.00 0.00% 0.30 0.30 0.30 0
Apr 24 2024 0.30 0.00 0.00% 0.30 0.30 0.30 0
Apr 23 2024 0.30 -0.004 -1.32% 0.30 0.30 0.30 3,000
Apr 22 2024 0.304 0.00 0.00% 0.304 0.304 0.304 0
Apr 19 2024 0.304 0.00 0.00% 0.304 0.304 0.304 0
Apr 18 2024 0.304 -0.00212 -0.69% 0.30952 0.30952 0.304 5,100
Apr 17 2024 0.30612 0.00 0.00% 0.30612 0.30612 0.30612 0
Apr 16 2024 0.30612 0.00 0.00% 0.30612 0.30612 0.30612 0
Apr 15 2024 0.30612 0.00367 1.21% 0.30612 0.30612 0.30612 1,000
Apr 12 2024 0.30245 -0.00145 -0.48% 0.30245 0.30245 0.30245 492
Apr 11 2024 0.3039 0.00 0.00% 0.3039 0.3039 0.3039 0
Apr 10 2024 0.3039 0.00 0.00% 0.3039 0.3039 0.3039 0
Apr 09 2024 0.3039 0.00 0.00% 0.3039 0.3039 0.3039 0
Apr 08 2024 0.3039 -0.05415 -15.12% 0.3039 0.3039 0.3039 550
Apr 05 2024 0.35805 0.00 0.00% 0.35805 0.35805 0.35805 0
Apr 04 2024 0.35805 0.00 0.00% 0.35805 0.35805 0.35805 0
Apr 03 2024 0.35805 0.00 0.00% 0.35805 0.35805 0.35805 0
Apr 02 2024 0.35805 0.00 0.00% 0.35805 0.35805 0.35805 0
Apr 01 2024 0.35805 0.00 0.00% 0.35805 0.35805 0.35805 0
Mar 28 2024 0.35805 0.00 0.00% 0.35805 0.35805 0.35805 0
Mar 27 2024 0.35805 -0.05195 -12.67% 0.4019 0.4019 0.35805 1,100
Mar 26 2024 0.41 0.01136 2.85% 0.41 0.41 0.41 3,030
Mar 25 2024 0.39864 0.00 0.00% 0.39864 0.39864 0.39864 0
Mar 22 2024 0.39864 0.00744 1.90% 0.3508 0.39864 0.3508 350
Mar 21 2024 0.3912 0.0002 0.05% 0.3912 0.3912 0.3912 145
Mar 20 2024 0.391 0.00865 2.26% 0.41308 0.41308 0.391 324
Mar 19 2024 0.38235 -0.04405 -10.33% 0.4062 0.4062 0.3408 3,500
Mar 18 2024 0.4264 0.00 0.00% 0.4264 0.4264 0.4264 0
Mar 15 2024 0.4264 0.00 0.00% 0.4264 0.4264 0.4264 0
Mar 14 2024 0.4264 -0.01194 -2.72% 0.4155 0.4264 0.4155 2,525
Mar 13 2024 0.43834 0.00 0.00% 0.43834 0.43834 0.43834 0
Mar 12 2024 0.43834 -0.00738 -1.66% 0.43126 0.43834 0.43126 2,510
Mar 11 2024 0.44572 0.01112 2.56% 0.4443 0.44572 0.4443 1,048
Mar 08 2024 0.4346 0.00 0.00% 0.4346 0.4346 0.4346 0
Mar 07 2024 0.4346 0.00 0.00% 0.4346 0.4346 0.4346 0
Mar 06 2024 0.4346 0.00 0.00% 0.4346 0.4346 0.4346 0
Mar 05 2024 0.4346 -0.00395 -0.90% 0.4346 0.4346 0.4346 709
Mar 04 2024 0.43855 -0.02729 -5.86% 0.43855 0.43855 0.43855 100

Your Recent History

USOTC
BNXTF
BioNxt Solutions (QB)
LSE
SUSJ
Sus Jpan Eur Hd
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

Canada
Company
Business
Popular
Get The App
App Store
Google Play

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

© 2024 ADVFN PLC - All Rights Reserved