Chronicle Journal: Finance

Blueocean Nutrasciences (TSV: GROW )

0.3450 CAD -0.0150 (-4.17%)
Streaming Delayed Price Updated: 3:27 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 13, 2021 0.3450 0.3500 0.3400 0.3450 14,500 -0.02(-4.17%)
Apr 12, 2021 0.3550 0.3600 0.3550 0.3600 21,100 +0.00(+0.00%)
Apr 09, 2021 0.3650 0.3700 0.3600 0.3600 40,900 +0.00(+0.00%)
Apr 08, 2021 0.3800 0.3800 0.3500 0.3600 26,321 -0.01(-2.70%)
Apr 07, 2021 0.3700 0.3700 0.3500 0.3700 49,299 +0.02(+5.71%)
Apr 06, 2021 0.3300 0.3700 0.3300 0.3500 113,300 +0.04(+12.90%)
Apr 05, 2021 0.3150 0.3150 0.3000 0.3100 54,097 -0.01(-3.13%)
Apr 01, 2021 0.3200 0.3200 0.3200 0 +0.01(+1.59%)
Mar 31, 2021 0.3200 0.3200 0.3150 0.3150 10,991 -0.01(-1.56%)
Mar 30, 2021 0.3200 0.3200 0.3200 0.3200 10,000 +0.00(+0.00%)
Mar 29, 2021 0.3300 0.3300 0.3200 0.3200 24,750 +0.00(+0.00%)
Mar 26, 2021 0.2850 0.3200 0.2850 0.3200 29,900 +0.02(+4.92%)
Mar 25, 2021 0.3200 0.3300 0.2800 0.3050 81,571 -0.03(-7.58%)
Mar 24, 2021 0.3550 0.3550 0.3300 0.3300 51,875 -0.01(-2.94%)
Mar 23, 2021 0.3450 0.3450 0.3400 0.3400 33,000 -0.00(-1.45%)
Mar 22, 2021 0.3450 0.3500 0.3450 0.3450 15,497 +0.00(+0.00%)
Mar 19, 2021 0.3500 0.3550 0.3450 0.3450 34,950 +0.01(+4.55%)
Mar 18, 2021 0.3500 0.3500 0.3300 0.3300 54,562 -0.02(-7.04%)
Mar 17, 2021 0.3750 0.3750 0.3500 0.3550 9,500 +0.01(+1.43%)
Mar 16, 2021 0.3750 0.3800 0.3500 0.3500 49,257 +0.01(+1.45%)
Mar 15, 2021 0.3200 0.3450 0.3200 0.3450 43,172 +0.01(+2.99%)
Mar 12, 2021 0.3600 0.3600 0.3250 0.3350 22,794 +0.01(+1.52%)
Mar 11, 2021 0.3300 0.3500 0.3300 0.3300 61,665 +0.01(+3.13%)
Mar 10, 2021 0.3200 0.3300 0.3200 0.3200 14,725 +0.01(+1.59%)
Mar 09, 2021 0.3300 0.3300 0.3150 0.3150 25,120 -0.03(-7.35%)
Mar 08, 2021 0.3200 0.3400 0.3200 0.3400 33,000 +0.02(+6.25%)
Mar 05, 2021 0.3350 0.3400 0.3000 0.3200 130,797 -0.02(-5.88%)
Mar 04, 2021 0.3550 0.3550 0.3400 0.3400 40,260 -0.02(-5.56%)
Mar 03, 2021 0.3550 0.3900 0.3500 0.3600 47,295 +0.00(+0.00%)
Mar 02, 2021 0.3600 0.3600 0.3450 0.3600 33,913 +0.01(+2.86%)
Mar 01, 2021 0.3350 0.3700 0.3100 0.3500 89,970 +0.01(+4.48%)
Feb 26, 2021 0.3500 0.3500 0.3100 0.3350 264,115 -0.02(-6.94%)
Feb 25, 2021 0.3750 0.3750 0.3400 0.3600 37,000 -0.01(-2.70%)
Feb 24, 2021 0.3950 0.3950 0.3700 0.3700 48,765 -0.01(-1.33%)
Feb 23, 2021 0.4050 0.4050 0.3100 0.3750 178,669 -0.02(-3.85%)
Feb 22, 2021 0.4050 0.4350 0.3900 0.3900 75,762 -0.02(-4.88%)
Feb 19, 2021 0.4200 0.4200 0.3900 0.4100 147,155 -0.02(-3.53%)
Feb 18, 2021 0.4500 0.4500 0.4150 0.4250 71,248 -0.01(-1.16%)
Feb 17, 2021 0.4400 0.4700 0.4300 0.4300 176,916 -0.03(-5.49%)
Feb 16, 2021 0.4100 0.4650 0.4100 0.4550 507,064 +0.05(+10.98%)
Feb 12, 2021 0.4100 0.4100 0.4100 0 +0.04(+10.81%)
Feb 11, 2021 0.3500 0.4200 0.3500 0.3700 379,554 +0.04(+12.12%)
Feb 10, 2021 0.2900 0.3300 0.2900 0.3300 274,707 +0.04(+13.79%)
Feb 09, 2021 0.2800 0.3000 0.2800 0.2900 81,208 +0.00(+0.00%)
Feb 08, 2021 0.2700 0.2900 0.2700 0.2900 51,435 +0.02(+7.41%)
Feb 05, 2021 0.2700 0.2850 0.2700 0.2700 47,684 -0.01(-5.26%)
Feb 04, 2021 0.3050 0.3050 0.2850 0.2850 72,483 -0.02(-5.00%)
Feb 03, 2021 0.3200 0.3200 0.3000 0.3000 121,115 -0.01(-3.23%)
Feb 02, 2021 0.3200 0.3200 0.3100 0.3100 159,650 +0.01(+3.33%)
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.