BioForce Nanosciences Holdings (PK) Historical Data - BFNH | ADVFN

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

Get Started

Home
Investing
Stocks
USA
USOTC
BioForce Nanosciences Holdings (PK) (BFNH)
BioForce Nanosciences Holdings (PK) (BFNH) Historical

BioForce Nanosciences Holdings (PK) (BFNH)

1.44

0.00

(0.00%)

Closed May 02 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.19	-11.6564417178	1.63	1.63	1.24	15223	1.59900263	CS
4	-0.46	-24.2105263158	1.9	2.01	1.24	6149	1.6076882	CS
12	-0.26	-15.2941176471	1.7	2.08	1.24	3658	1.69242822	CS
26	-0.76	-34.5454545455	2.2	2.46	1.24	2810	1.84502092	CS
52	0.01	0.699300699301	1.43	2.75	1.1	3514	1.91759789	CS
156	-0.26	-15.2941176471	1.7	3.47	0.3601	3466	1.76727853	CS
260	0.24	20	1.2	3.47	0.09	7602	1.00416955	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714598400	1.44	0.05	3.97	1.6	1.6	1.26	3848
1714512600	1.385	-0.25	-15.03	1.24	1.44	1.24	2794
1714425900	1.6299999	0	0.00	1.6299999	1.6299999	1.6299999	0
1714166700	1.6299999	0	0.00	1.6299999	1.6299999	1.6299999	0
1714080300	1.6299999	0.18	12.41	1.6299999	1.6299999	1.6299999	39028
1713994140	1.45	0	0.00	1.45	1.45	1.45	0
1713907740	1.45	0	0.00	1.6299999	1.6299999	1.45	8100
1713821340	1.45	-0.29	-16.67	1.45	1.45	1.45	175
1713561900	1.74	0	0.00	1.74	1.74	1.74	0
1713475500	1.74	-0.01	-0.57	1.41	1.74	1.41	367
1713389100	1.75	0.04	2.49	1.75	1.75	1.75	1028
1713302400	1.7075	0	0.00	1.7075	1.7075	1.7075	0
1713216000	1.7075	-0.12	-6.69	1.65	1.7075	1.45	7100
1712957160	1.83	0.13	7.65	1.48	1.97	1.48	600
1712870400	1.7	0	0.00	1.7	1.7	1.7	0
1712784000	1.7	0	0.00	1.7	1.7	1.7	0
1712697600	1.7	0	0.00	1.7	1.7	1.7	0
1712611200	1.7	0	0.00	1.7	1.7	1.7	0
1712352000	1.7	-0.3	-15.00	1.7	1.71	1.7	3800
1712265780	2	0.1	5.26	1.9	2.0099999	1.9	800
1712179500	1.9	0.24	14.46	1.9	1.9	1.9	100
1712092980	1.66	-0.33	-16.58	1.7	1.7	1.66	2000
1712006940	1.99	0.29	17.06	1.68	2	1.68	2416
1711661340	1.7	0	0.00	1.7	1.7	1.7	0
1711574940	1.7	0	0.00	1.7	1.7	1.7	0
1711488540	1.7	0	0.00	1.715	1.715	1.7	200
1711401600	1.7	-0.06	-3.41	1.72	2	1.7	3900
1711142880	1.76	-0.01	-0.56	1.7	1.76	1.7	200
1711056240	1.77	0.09	5.36	1.77	1.77	1.77	100
1710970140	1.68	-0.1	-5.62	1.7	1.7035	1.655	3546
1710883200	1.78	0	0.00	1.78	1.78	1.78	0
1710796800	1.78	-0.06	-3.26	1.69	1.78	1.47	15119
1710537720	1.84	0.18	10.84	1.84	1.84	1.84	100
1710451740	1.66	0	0.00	1.66	1.66	1.66	0
1710365340	1.66	-0.33	-16.58	1.65	1.66	1.65	2202
1710278940	1.99	0.34	20.61	1.555	1.99	1.555	3469
1710192540	1.65	-0.34	-17.09	1.65	1.65	1.65	3800
1709936640	1.99	0.19	10.56	1.57	1.99	1.57	600
1709850360	1.8	-0.04	-2.17	1.84	1.94	1.6299999	6606
1709764080	1.84	0.27	17.20	1.56	1.84	1.56	2144
1709677620	1.57	-0.02	-1.26	1.56	1.57	1.55	7200
1709591340	1.59	0	0.00	1.59	1.59	1.59	0
1709332140	1.59	-0.3	-15.87	1.6	1.6	1.59	2336
1709245440	1.89	-0.01	-0.53	1.719	1.89	1.6	1317
1709159160	1.9	0	0.00	1.9	1.9	1.9	0
1709072760	1.9	0	0.00	1.9	1.9	1.9	0
1708986360	1.9	0.21	12.43	1.65	1.9	1.65	444
1708726800	1.69	-0.24	-12.44	1.75	1.93	1.69	3200
1708640400	1.93	0	0.00	1.93	1.93	1.93	0
1708554000	1.93	0.18	10.29	1.8	1.98	1.8	2400
1708467600	1.75	0.08	4.79	1.57	1.99	1.57	700
1708122180	1.67	-0.03	-1.76	1.595	1.67	1.595	238
1708036140	1.7	0.1	6.25	1.7	1.7	1.7	100
1707949620	1.6	-0.15	-8.57	1.75	2.02	1.55	5805
1707863340	1.75	-0.33	-15.87	1.76	1.81	1.75	2594
1707776940	2.08	0	0.00	1.97	2.08	1.75	1900
1707517200	2.08	0.08	4.00	1.7	2.08	1.7	3937
1707431340	2	0	0.00	2	2	2	0
1707344940	2	-0.05	-2.44	2	2	2	504
1707258480	2.05	0.21	11.41	1.84	2.05	1.7	1200
1707172140	1.84	-0.17	-8.46	1.898	2	1.55	8588
1706912580	2.0099999	0.01	0.50	1.87	2.0099999	1.87	700

BioForce Nanosciences (PK)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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