BIOSYENT $1.32


17/6/2013 02:17 PM  |  OTC : BIOYF  |  Industries : Manufacturing / Pharmaceutical and Medicine Manufacturing
Type:

BIOYF historical data

Date Open High Low Close Volume
6/18/2013 1.32 1.32 1.32 1.32 0
6/17/2013 1.32 1.32 1.32 1.32 1
6/14/2013 1.32 1.32 1.32 1.32 0
6/13/2013 1.32 1.32 1.32 1.32 0
6/12/2013 1.32 1.32 1.32 1.32 30
6/11/2013 1.32 1.32 1.32 1.32 26
6/10/2013 1.20 1.29 1.20 1.29 40
6/7/2013 1.30 1.30 1.30 1.30 50
6/6/2013 1.28 1.28 1.28 1.28 30
6/5/2013 1.30 1.30 1.30 1.30 24
6/4/2013 1.29 1.29 1.29 1.29 40
6/3/2013 1.24 1.24 1.24 1.24 0
5/31/2013 1.24 1.24 1.24 1.24 0
5/30/2013 1.24 1.24 1.24 1.24 31
5/29/2013 1.26 1.26 1.26 1.26 0
5/28/2013 1.24 1.26 1.21 1.26 48
5/24/2013 1.13 1.13 1.13 1.13 35
5/23/2013 1.13 1.13 1.13 1.13 0
5/22/2013 1.18 1.18 1.09 1.13 343
5/21/2013 1.20 1.20 1.20 1.20 30
5/20/2013 1.08 1.08 1.08 1.08 0
5/17/2013 1.20 1.20 1.07 1.08 125
5/16/2013 1.12 1.12 1.12 1.12 250
5/15/2013 1.06 1.06 1.06 1.06 6
5/14/2013 1.14 1.15 1.14 1.15 10
5/13/2013 1.15 1.17 1.15 1.17 20
5/10/2013 1.19 1.19 1.19 1.19 0
5/9/2013 1.19 1.19 1.19 1.19 0
5/8/2013 1.17 1.19 1.17 1.19 33
5/7/2013 1.16 1.16 1.16 1.16 0
5/6/2013 1.16 1.16 1.16 1.16 0
5/3/2013 1.16 1.16 1.16 1.16 6
5/2/2013 1.14 1.14 1.12 1.12 17
5/1/2013 1.15 1.15 1.15 1.15 0
4/30/2013 1.15 1.15 1.15 1.15 0
4/29/2013 1.15 1.15 1.14 1.15 400
4/26/2013 1.15 1.15 1.15 1.15 10
4/25/2013 1.14 1.14 1.14 1.14 0
4/24/2013 1.14 1.14 1.14 1.14 75
4/23/2013 1.15 1.15 1.15 1.15 275
4/22/2013 1.09 1.10 1.09 1.10 90
4/19/2013 1.05 1.05 1.05 1.05 50
4/18/2013 1.05 1.05 1.05 1.05 25
4/17/2013 1.10 1.10 1.10 1.10 8
4/16/2013 1.12 1.12 1.12 1.12 50
4/15/2013 1.21 1.21 1.21 1.21 0
4/12/2013 1.21 1.21 1.21 1.21 0
4/11/2013 1.21 1.21 1.21 1.21 0
4/10/2013 1.21 1.21 1.21 1.21 91
4/9/2013 1.21 1.21 1.21 1.21 0
4/8/2013 1.23 1.23 1.20 1.21 46
4/5/2013 1.25 1.25 1.25 1.25 0
4/4/2013 1.25 1.25 1.25 1.25 0
4/3/2013 1.25 1.25 1.25 1.25 0
4/2/2013 1.27 1.27 1.25 1.25 35
4/1/2013 1.32 1.32 1.32 1.32 0
3/28/2013 1.29 1.32 1.26 1.32 78
3/27/2013 1.30 1.30 1.30 1.30 67
3/26/2013 1.29 1.29 1.29 1.29 0
3/25/2013 1.30 1.30 1.29 1.29 15
3/22/2013 1.29 1.29 1.29 1.29 81
3/21/2013 1.35 1.35 1.35 1.35 13
3/20/2013 1.31 1.31 1.31 1.31 0
3/19/2013 1.31 1.31 1.31 1.31 0
3/18/2013 1.31 1.31 1.31 1.31 0
3/15/2013 1.31 1.31 1.31 1.31 0
3/14/2013 1.31 1.31 1.31 1.31 0
3/13/2013 1.31 1.31 1.31 1.31 0
3/12/2013 1.31 1.31 1.31 1.31 0
3/11/2013 1.31 1.31 1.31 1.31 8
3/8/2013 1.24 1.24 1.21 1.21 70
3/7/2013 1.25 1.25 1.25 1.25 10
3/6/2013 1.29 1.29 1.29 1.29 5
3/5/2013 1.24 1.25 1.24 1.25 21
3/4/2013 1.29 1.29 1.29 1.29 0
3/1/2013 1.29 1.29 1.29 1.29 0
2/28/2013 1.30 1.30 1.25 1.29 420
2/27/2013 1.32 1.32 1.32 1.32 0
2/26/2013 1.32 1.32 1.32 1.32 30
2/25/2013 1.35 1.35 1.35 1.35 54
2/22/2013 1.31 1.35 1.31 1.35 56
2/21/2013 1.34 1.36 1.30 1.36 426
2/20/2013 1.33 1.39 1.33 1.39 237
2/19/2013 1.35 1.35 1.33 1.33 106
2/15/2013 1.31 1.31 1.31 1.31 15
2/14/2013 1.30 1.30 1.26 1.26 135
2/13/2013 1.29 1.34 1.29 1.34 17
2/12/2013 1.24 1.29 1.20 1.29 289
2/11/2013 1.26 1.28 1.26 1.27 52
2/8/2013 1.12 1.31 1.12 1.21 253
2/7/2013 1.11 1.11 1.11 1.11 0
2/6/2013 1.11 1.11 1.11 1.11 0
2/5/2013 1.11 1.11 1.11 1.11 0
2/4/2013 1.11 1.11 1.11 1.11 3
2/1/2013 1.01 1.08 1.01 1.08 150
1/31/2013 1.03 1.03 1.03 1.03 0
1/30/2013 1.03 1.03 1.03 1.03 0
1/29/2013 1.03 1.03 1.03 1.03 20
1/28/2013 0.95 0.95 0.95 0.95 0
1/25/2013 0.95 0.95 0.95 0.95 0
Marketplace
Trading Center