UK markets closed

BioSyent Inc. (RX.V)

TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
8.60-0.09 (-1.04%)
As of 11:19AM EDT. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20248.608.608.608.608.60600
01 May 20248.688.698.658.698.69400
30 Apr 20248.698.698.608.608.60500
29 Apr 20248.508.638.438.638.6316,200
26 Apr 20248.518.698.458.518.513,800
25 Apr 20248.508.518.508.518.517,100
24 Apr 20248.448.618.408.408.4065,200
23 Apr 20248.508.508.408.408.402,800
22 Apr 20248.608.608.408.408.403,700
19 Apr 20248.538.608.508.508.502,700
18 Apr 20248.528.538.458.458.453,800
17 Apr 20248.538.558.508.558.554,800
16 Apr 20248.528.598.528.558.551,800
15 Apr 20248.568.648.558.648.641,400
12 Apr 20248.658.658.628.658.652,200
11 Apr 20248.608.608.588.608.603,300
10 Apr 20248.608.608.578.588.585,900
09 Apr 20248.568.658.568.608.6042,500
08 Apr 20248.748.758.638.658.652,800
05 Apr 20248.638.658.588.628.624,000
04 Apr 20248.608.658.608.658.656,100
03 Apr 20248.648.648.568.608.602,200
02 Apr 20248.658.658.648.658.657,100
01 Apr 20248.708.708.658.698.694,600
28 Mar 20248.708.708.678.708.703,200
27 Mar 20248.698.708.648.708.702,200
26 Mar 20248.708.708.678.698.691,800
25 Mar 20248.698.708.698.708.70400
22 Mar 20248.708.708.618.638.638,200
21 Mar 20248.648.708.648.708.702,800
20 Mar 20248.628.628.588.598.596,400
19 Mar 20248.638.648.508.508.503,800
18 Mar 20248.558.668.418.598.5922,100
15 Mar 20248.518.608.508.518.511,700
14 Mar 20248.798.798.618.618.6113,200
13 Mar 20248.768.808.658.658.656,000
12 Mar 20248.678.678.658.658.653,100
11 Mar 20248.618.678.608.608.604,400
08 Mar 20248.688.688.678.678.672,600
07 Mar 20248.678.788.638.788.785,900
06 Mar 20248.828.828.658.658.653,300
05 Mar 20248.658.758.608.758.7510,600
04 Mar 20248.628.658.508.658.656,200
01 Mar 20248.518.528.518.518.511,700
29 Feb 20248.598.758.598.608.604,200
28 Feb 20248.578.578.438.438.439,700
28 Feb 20240.045 Dividend
27 Feb 20248.578.588.568.568.522,500
26 Feb 20248.518.658.518.568.526,600
23 Feb 20248.498.518.498.518.47200
22 Feb 20248.438.508.438.478.433,100
21 Feb 20248.668.678.608.668.616,300
20 Feb 20248.668.698.668.678.62400
16 Feb 20248.708.708.658.708.652,800
15 Feb 20248.748.748.698.708.653,500
14 Feb 20248.758.768.758.758.702,600
13 Feb 20248.748.758.708.758.706,400
12 Feb 20248.728.758.708.708.659,500
09 Feb 20248.668.698.668.698.641,000
08 Feb 20248.508.708.508.708.653,000
07 Feb 20248.748.758.418.418.379,400
06 Feb 20248.738.758.618.758.704,100
05 Feb 20248.608.608.608.608.555,200
02 Feb 20248.568.758.558.608.557,100
01 Feb 20248.608.618.518.558.514,200
31 Jan 20248.608.608.498.508.463,600
30 Jan 20248.568.718.568.718.662,600
29 Jan 20248.758.758.568.568.526,000
26 Jan 20248.508.758.508.568.523,300
25 Jan 20248.438.458.438.458.413,800
24 Jan 20248.758.758.608.608.555,800
23 Jan 20248.598.598.598.598.54-
22 Jan 20248.428.598.428.598.543,800
19 Jan 20248.448.448.408.408.363,200
18 Jan 20248.508.508.458.458.413,100
17 Jan 20248.608.608.408.408.368,700
16 Jan 20248.608.758.558.608.558,400
15 Jan 20248.608.708.608.658.6014,500
12 Jan 20248.698.698.608.608.552,700
11 Jan 20248.758.758.708.708.651,800
10 Jan 20248.708.758.708.758.704,000
09 Jan 20248.698.708.698.698.641,800
08 Jan 20248.678.678.558.668.614,300
05 Jan 20248.808.808.688.688.6313,300
04 Jan 20248.808.888.808.888.831,100
03 Jan 20248.808.908.808.858.804,000
02 Jan 20249.029.028.958.958.903,500
29 Dec 20239.209.269.209.229.173,300
28 Dec 20239.059.209.059.209.155,900
27 Dec 20239.059.059.059.059.00800
22 Dec 20238.859.058.859.059.009,000
21 Dec 20238.908.908.908.908.85200
20 Dec 20238.948.948.858.858.80400
19 Dec 20238.948.958.908.908.85400
18 Dec 20238.958.958.808.808.754,600
15 Dec 20238.858.908.758.768.7121,600
14 Dec 20238.718.948.718.858.802,200
13 Dec 20238.628.758.628.758.704,700
12 Dec 20238.628.628.558.628.5723,100
11 Dec 20238.508.628.508.628.57900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...