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 tools Level up your trading with our powerful tools and real-time insights all in one place.
BIO key International Inc

BIO key International Inc (BKYI)

1.5597
-0.0503
(-3.12%)
Closed July 22 4:00PM
1.5597
0.00
(0.00%)
After Hours: 4:33PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
1-0.2603-14.30219780221.821.971.5101184201.82233317CS
40.199714.68382352941.361.971.3696131.7354771CS
12-0.0103-0.6560509554141.572.11991.25109431.70651653CS
26-0.2703-14.77049180331.832.431.25409861.95203722CS
52-11.2383-87.812939521812.79814.041.254512683.61014566CS
156-57.8403-97.374242424259.468.41.2520579317.61422273CS
260-172.6803-99.1048553719174.24371.521.2587053295.50804156CS

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

DateCloseChangeChange %OpenHighLowVolume
17216877001.5597-0.05-3.121.561.591.51018680
17214285001.61-0.04-2.421.651.69691.594259
17213421001.65-0.07-3.791.721.77251.655539
17212557001.715-0.13-6.791.761.771.711066
17211693001.84-0.04-2.131.951.951.726536
17210829001.880.094.741.821.971.844702
17208237001.795-0.03-1.371.7931.7951.791698
17207373001.820.169.641.671.851.58099079
17206509001.66-0.03-1.781.661.711.612085
17205645001.69-0.01-0.591.71.71.69872
17204781001.70.010.531.721.73681.6810209
17202189001.6910.063.741.691.6911.616651
17200406401.62999990.021.241.581.72921.5512917
17199597001.61-0.04-2.421.681.681.59016136
17198733001.650.16.451.761.761.613319
17196141001.5500.001.551.551.550
17195277001.550.064.031.481.551.483357
17194413001.490.021.361.531.531.453088
17193549001.470.042.991.431.47011.44426
17192685001.42730.064.181.361.51.367095
17190093001.37-0.16-10.461.511.541.2561669
17189229001.5300.001.541.541.4557968
17187501001.530.032.001.591.72191.534898
17186637001.5-0.36-19.351.951.951.547623
17184045001.860.169.411.711.88991.712908
17183181001.7-0.06-3.421.761.83991.75654
17182317001.76020.052.711.731.771.71731
17181453001.7138-0.05-2.631.761.761.76041
17180589001.76-0.05-2.961.731.89991.737123
17177997001.8136-0.09-4.581.921.921.716806
17177133001.9007-0.03-1.521.932.11991.770153974
17176269001.930.010.521.921.931.78093871
17175405001.920.021.051.851.991.75245879
17174541001.9-0.04-2.241.921.941.77012120
17171949001.94350.042.021.881.94351.767589
17171085001.905-0.06-3.241.911.911.86151417
17170221001.96870.094.721.891.96871.79559067
17169357001.88-0.02-1.051.92171.941.773520157
17165901001.90.1810.471.741.92971.6234421
17165037001.7200.011.741.741.662596
17164173001.71990.021.141.741.74861.66078
17163309001.70050.16.281.63999991.70051.62943
17162445001.6-0.11-6.431.681.681.62220
17159853001.710.074.321.651.711.655456
17158989001.63920.010.581.611.681.6112699
17158125001.6298-0.03-1.821.661.661.62983514
17157261001.660.063.741.61.661.68753
17156397001.6001-0.05-3.021.611.64991.611756
17153805001.650.010.611.611.651.613054
17152941001.6399999-0-0.041.651.67851.62999991771
17152077001.6406-0.03-1.761.671.7051.55099249
17151213001.67-0.08-4.571.71.771.675886
17150349001.750.052.941.71.791.657759
17147757001.70.010.591.71.71.6613637
17146893001.69-0.01-0.591.671.73441.55085281
17146029001.70.053.031.661.75951.63999996664
17145165001.65-0.1-5.711.71.7251.599916
17144301001.750.1710.761.571.791.579651
17141709001.580.085.331.651.651.48016356
17140845001.5-0.09-5.661.63999991.63999991.54754
17139981001.59-0.05-3.051.611.62999991.5614142
17139117001.6399999-0.02-1.201.63999991.6851.4948777

Your Recent History

Delayed Upgrade Clock