Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Biome Grow Inc (OP: BIOIF )

0.0090 UNCHANGED
Streaming Delayed Price Updated: 12:14 PM EDT, May 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 0.4650 0.4650 0.4055 0.4122 4,900 +0.01(+1.90%)
May 30, 2019 0.4228 0.4339 0.4045 0.4045 5,850 -0.01(-1.44%)
May 29, 2019 0.4510 0.4510 0.4104 0.4104 25,905 -0.03(-6.85%)
May 28, 2019 0.4421 0.4539 0.4196 0.4406 8,507 +0.01(+1.17%)
May 24, 2019 0.4414 0.4414 0.4355 0.4355 1,500 +0.01(+1.68%)
May 23, 2019 0.4497 0.4497 0.4283 0.4283 5,140 -0.01(-2.99%)
May 22, 2019 0.4120 0.4415 0.4120 0.4415 13,266 +0.01(+2.87%)
May 21, 2019 0.4256 0.4511 0.4223 0.4292 2,284 +0.01(+2.19%)
May 20, 2019 0.4658 0.4658 0.4181 0.4200 1,125 -0.01(-3.43%)
May 17, 2019 0.4479 0.4479 0.4300 0.4349 5,400 -0.02(-3.57%)
May 16, 2019 0.4510 0.4520 0.4360 0.4510 15,074 +0.00(+0.18%)
May 15, 2019 0.4565 0.4589 0.4400 0.4502 11,225 -0.00(-0.18%)
May 14, 2019 0.4750 0.4750 0.4359 0.4510 10,427 +0.00(+0.04%)
May 13, 2019 0.4430 0.4707 0.4056 0.4508 36,914 +0.01(+3.39%)
May 10, 2019 0.4150 0.4360 0.4120 0.4360 47,800 +0.05(+13.69%)
May 09, 2019 0.3967 0.4040 0.3835 0.3835 6,648 -0.02(-4.86%)
May 08, 2019 0.3917 0.4040 0.3843 0.4031 12,360 +0.03(+7.78%)
May 07, 2019 0.3970 0.3970 0.3700 0.3740 4,600 -0.00(-0.77%)
May 06, 2019 0.4000 0.4000 0.3661 0.3769 4,304 -0.02(-5.78%)
May 03, 2019 0.3776 0.4000 0.3763 0.4000 2,800 +0.01(+2.93%)
May 02, 2019 0.4150 0.4190 0.3692 0.3886 6,470 -0.01(-2.85%)
May 01, 2019 0.3857 0.4051 0.3800 0.4000 18,688 +0.00(+0.00%)
Apr 30, 2019 0.3900 0.4189 0.3900 0.4000 9,820 +0.00(+1.04%)
Apr 29, 2019 0.4044 0.4045 0.3900 0.3959 6,760 +0.00(+0.00%)
Apr 26, 2019 0.3815 0.4048 0.3815 0.3959 4,300 +0.00(+0.10%)
Apr 25, 2019 0.3800 0.3958 0.3800 0.3955 1,942 +0.02(+5.72%)
Apr 24, 2019 0.3995 0.4042 0.3741 0.3741 14,266 -0.04(-9.75%)
Apr 23, 2019 0.3850 0.4268 0.3850 0.4145 6,523 +0.03(+8.79%)
Apr 22, 2019 0.4120 0.4298 0.3680 0.3810 5,399 -0.03(-6.85%)
Apr 18, 2019 0.4540 0.4600 0.4059 0.4090 11,000 -0.03(-6.41%)
Apr 17, 2019 0.4150 0.4533 0.4150 0.4370 21,161 +0.04(+9.03%)
Apr 16, 2019 0.4298 0.4300 0.3639 0.4008 47,600 -0.01(-2.12%)
Apr 15, 2019 0.4028 0.4310 0.4019 0.4095 41,362 -0.01(-1.35%)
Apr 12, 2019 0.4130 0.4270 0.4130 0.4151 6,700 +0.00(+0.27%)
Apr 11, 2019 0.4170 0.4170 0.3989 0.4140 9,030 -0.00(-0.24%)
Apr 10, 2019 0.4172 0.4172 0.3990 0.4150 12,252 -0.01(-2.08%)
Apr 09, 2019 0.4239 0.4242 0.4100 0.4238 8,644 -0.00(-0.21%)
Apr 08, 2019 0.4517 0.4557 0.4247 0.4247 26,664 -0.01(-1.53%)
Apr 05, 2019 0.4443 0.4443 0.4304 0.4313 5,800 -0.01(-2.88%)
Apr 04, 2019 0.4513 0.4514 0.4232 0.4441 12,093 +0.02(+4.44%)
Apr 03, 2019 0.4302 0.4402 0.4252 0.4252 22,495 -0.01(-1.71%)
Apr 02, 2019 0.4339 0.4569 0.4326 0.4326 12,483 -0.00(-0.30%)
Apr 01, 2019 0.4738 0.4738 0.4300 0.4339 9,523 -0.02(-3.58%)
Mar 29, 2019 0.4330 0.4605 0.4300 0.4500 21,500 +0.02(+3.73%)
Mar 28, 2019 0.4500 0.4531 0.4338 0.4338 7,165 -0.02(-5.20%)
Mar 27, 2019 0.4401 0.4647 0.4401 0.4576 10,311 +0.00(+0.88%)
Mar 26, 2019 0.4960 0.4960 0.4500 0.4536 10,726 -0.03(-5.48%)
Mar 25, 2019 0.4815 0.4815 0.4501 0.4799 3,224 -0.00(-0.04%)
Mar 22, 2019 0.4780 0.4805 0.4550 0.4801 12,100 -0.02(-3.24%)
Mar 21, 2019 0.5042 0.5042 0.4761 0.4962 10,474 -0.01(-2.63%)
Mar 20, 2019 0.5030 0.5200 0.5005 0.5096 10,520 -0.01(-2.38%)
Mar 19, 2019 0.5241 0.5371 0.5088 0.5220 29,517 +0.00(+0.29%)
Mar 18, 2019 0.5090 0.5299 0.4969 0.5205 27,512 +0.04(+8.03%)
Mar 15, 2019 0.4405 0.4826 0.4318 0.4818 39,400 +0.07(+16.12%)
Mar 14, 2019 0.4835 0.4916 0.4149 0.4149 23,495 -0.06(-12.38%)
Mar 13, 2019 0.4469 0.4900 0.4341 0.4735 8,276 +0.01(+2.93%)
Mar 12, 2019 0.4795 0.4900 0.4440 0.4600 4,611 -0.02(-4.03%)
Mar 11, 2019 0.4886 0.4886 0.4600 0.4793 37,230 -0.01(-2.16%)
Mar 08, 2019 0.5079 0.5244 0.4863 0.4899 50,800 -0.02(-3.54%)
Mar 07, 2019 0.5099 0.5241 0.5055 0.5079 3,071 +0.00(+0.18%)
Mar 06, 2019 0.5130 0.5230 0.5070 0.5070 9,104 -0.01(-1.00%)
Mar 05, 2019 0.5330 0.5330 0.4966 0.5121 8,860 -0.02(-3.32%)
Mar 04, 2019 0.5100 0.5309 0.5100 0.5297 2,933 +0.01(+2.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.