Other OTC - Delayed Quote USD

Biome Grow Inc. (BIOIF)

0.0045 0.0000 (0.00%)
At close: April 26 at 3:30 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.0045 0.0045 0.0045 0.0045 0.0045 3,000
Apr 25, 2024 0.0045 0.0045 0.0045 0.0045 0.0045 8,943
Apr 24, 2024 0.0045 0.0045 0.0045 0.0045 0.0045 -
Apr 23, 2024 0.0045 0.0045 0.0045 0.0045 0.0045 -
Apr 22, 2024 0.0045 0.0045 0.0045 0.0045 0.0045 -
Apr 19, 2024 0.0090 0.0090 0.0045 0.0045 0.0045 39,000
Apr 18, 2024 0.0068 0.0068 0.0068 0.0068 0.0068 -
Apr 17, 2024 0.0068 0.0068 0.0068 0.0068 0.0068 150
Apr 16, 2024 0.0068 0.0068 0.0068 0.0068 0.0068 -
Apr 15, 2024 0.0068 0.0068 0.0068 0.0068 0.0068 -
Apr 12, 2024 0.0068 0.0068 0.0068 0.0068 0.0068 -
Apr 11, 2024 0.0068 0.0068 0.0068 0.0068 0.0068 5,125
Apr 10, 2024 0.0046 0.0046 0.0045 0.0045 0.0045 143,502
Apr 9, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 -
Apr 8, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 -
Apr 5, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 -
Apr 4, 2024 0.0040 0.0090 0.0040 0.0090 0.0090 5,500
Apr 3, 2024 0.0110 0.0110 0.0040 0.0088 0.0088 21,000
Apr 2, 2024 0.0110 0.0110 0.0038 0.0038 0.0038 1,595
Apr 1, 2024 0.0048 0.0048 0.0048 0.0048 0.0048 -
Mar 28, 2024 0.0032 0.0048 0.0032 0.0048 0.0048 100,000
Mar 27, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Mar 26, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Mar 25, 2024 0.0100 0.0100 0.0070 0.0100 0.0100 248,501
Mar 22, 2024 0.0060 0.0090 0.0060 0.0090 0.0090 10,100
Mar 21, 2024 0.0028 0.0028 0.0028 0.0028 0.0028 -
Mar 20, 2024 0.0028 0.0028 0.0028 0.0028 0.0028 3,000
Mar 19, 2024 0.0055 0.0055 0.0035 0.0035 0.0035 23,882
Mar 18, 2024 0.0035 0.0035 0.0035 0.0035 0.0035 300
Mar 15, 2024 0.0045 0.0045 0.0045 0.0045 0.0045 -
Mar 14, 2024 0.0045 0.0045 0.0045 0.0045 0.0045 -
Mar 13, 2024 0.0045 0.0045 0.0045 0.0045 0.0045 -
Mar 12, 2024 0.0045 0.0045 0.0045 0.0045 0.0045 -
Mar 11, 2024 0.0045 0.0045 0.0045 0.0045 0.0045 200
Mar 8, 2024 0.0045 0.0045 0.0045 0.0045 0.0045 -
Mar 7, 2024 0.0045 0.0045 0.0045 0.0045 0.0045 -
Mar 6, 2024 0.0045 0.0045 0.0045 0.0045 0.0045 2,363
Mar 5, 2024 0.0049 0.0049 0.0049 0.0049 0.0049 -
Mar 4, 2024 0.0055 0.0055 0.0046 0.0049 0.0049 63,000
Mar 1, 2024 0.0045 0.0045 0.0045 0.0045 0.0045 -
Feb 29, 2024 0.0045 0.0045 0.0045 0.0045 0.0045 -
Feb 28, 2024 0.0045 0.0045 0.0045 0.0045 0.0045 -
Feb 27, 2024 0.0045 0.0045 0.0045 0.0045 0.0045 -
Feb 26, 2024 0.0045 0.0045 0.0045 0.0045 0.0045 -
Feb 23, 2024 0.0045 0.0045 0.0045 0.0045 0.0045 -
Feb 22, 2024 0.0045 0.0045 0.0045 0.0045 0.0045 -
Feb 21, 2024 0.0045 0.0045 0.0045 0.0045 0.0045 1,500
Feb 20, 2024 0.0057 0.0057 0.0057 0.0057 0.0057 -
Feb 16, 2024 0.0057 0.0057 0.0057 0.0057 0.0057 -
Feb 15, 2024 0.0057 0.0057 0.0057 0.0057 0.0057 -
Feb 14, 2024 0.0057 0.0057 0.0057 0.0057 0.0057 -
Feb 13, 2024 0.0057 0.0057 0.0057 0.0057 0.0057 -
Feb 12, 2024 0.0057 0.0057 0.0057 0.0057 0.0057 -
Feb 9, 2024 0.0057 0.0057 0.0057 0.0057 0.0057 -
Feb 8, 2024 0.0057 0.0057 0.0057 0.0057 0.0057 -
Feb 7, 2024 0.0057 0.0057 0.0057 0.0057 0.0057 -
Feb 6, 2024 0.0057 0.0057 0.0057 0.0057 0.0057 -
Feb 5, 2024 0.0057 0.0057 0.0057 0.0057 0.0057 800
Feb 2, 2024 0.0028 0.0078 0.0028 0.0078 0.0078 22,996
Feb 1, 2024 0.0059 0.0059 0.0059 0.0059 0.0059 -
Jan 31, 2024 0.0059 0.0059 0.0059 0.0059 0.0059 -
Jan 30, 2024 0.0059 0.0059 0.0059 0.0059 0.0059 -
Jan 29, 2024 0.0059 0.0059 0.0059 0.0059 0.0059 -
Jan 26, 2024 0.0059 0.0059 0.0059 0.0059 0.0059 -
Jan 25, 2024 0.0059 0.0059 0.0059 0.0059 0.0059 -
Jan 24, 2024 0.0059 0.0059 0.0059 0.0059 0.0059 -
Jan 23, 2024 0.0059 0.0059 0.0059 0.0059 0.0059 -
Jan 22, 2024 0.0059 0.0059 0.0059 0.0059 0.0059 -
Jan 19, 2024 0.0059 0.0059 0.0059 0.0059 0.0059 -
Jan 18, 2024 0.0059 0.0059 0.0059 0.0059 0.0059 15,000
Jan 17, 2024 0.0028 0.0028 0.0028 0.0028 0.0028 -
Jan 16, 2024 0.0028 0.0028 0.0028 0.0028 0.0028 -
Jan 12, 2024 0.0028 0.0028 0.0028 0.0028 0.0028 -
Jan 11, 2024 0.0028 0.0028 0.0028 0.0028 0.0028 -
Jan 10, 2024 0.0028 0.0028 0.0028 0.0028 0.0028 -
Jan 9, 2024 0.0028 0.0028 0.0028 0.0028 0.0028 -
Jan 8, 2024 0.0028 0.0028 0.0028 0.0028 0.0028 -
Jan 5, 2024 0.0028 0.0028 0.0028 0.0028 0.0028 -
Jan 4, 2024 0.0028 0.0028 0.0028 0.0028 0.0028 -
Jan 3, 2024 0.0028 0.0028 0.0028 0.0028 0.0028 -
Jan 2, 2024 0.0028 0.0028 0.0028 0.0028 0.0028 -
Dec 29, 2023 0.0028 0.0028 0.0028 0.0028 0.0028 937
Dec 28, 2023 0.0044 0.0044 0.0028 0.0028 0.0028 890
Dec 27, 2023 0.0030 0.0030 0.0030 0.0030 0.0030 -
Dec 26, 2023 0.0030 0.0030 0.0030 0.0030 0.0030 -
Dec 22, 2023 0.0030 0.0030 0.0030 0.0030 0.0030 -
Dec 21, 2023 0.0030 0.0030 0.0030 0.0030 0.0030 -
Dec 20, 2023 0.0030 0.0030 0.0030 0.0030 0.0030 -
Dec 19, 2023 0.0030 0.0030 0.0030 0.0030 0.0030 -
Dec 18, 2023 0.0030 0.0030 0.0030 0.0030 0.0030 -
Dec 15, 2023 0.0030 0.0030 0.0030 0.0030 0.0030 -
Dec 14, 2023 0.0030 0.0030 0.0030 0.0030 0.0030 -
Dec 13, 2023 0.0030 0.0030 0.0030 0.0030 0.0030 74,815
Dec 12, 2023 0.0044 0.0044 0.0044 0.0044 0.0044 200
Dec 11, 2023 0.0030 0.0030 0.0030 0.0030 0.0030 1,000
Dec 8, 2023 0.0044 0.0044 0.0044 0.0044 0.0044 -
Dec 7, 2023 0.0044 0.0044 0.0044 0.0044 0.0044 -
Dec 6, 2023 0.0044 0.0044 0.0044 0.0044 0.0044 4,000
Dec 5, 2023 0.0044 0.0044 0.0044 0.0044 0.0044 15,246
Dec 4, 2023 0.0030 0.0030 0.0030 0.0030 0.0030 -
Dec 1, 2023 0.0030 0.0030 0.0030 0.0030 0.0030 700
Nov 30, 2023 0.0044 0.0044 0.0044 0.0044 0.0044 -
Nov 29, 2023 0.0044 0.0044 0.0044 0.0044 0.0044 -
Nov 28, 2023 0.0030 0.0044 0.0030 0.0044 0.0044 8,750
Nov 27, 2023 0.0040 0.0040 0.0028 0.0028 0.0028 339,762
Nov 24, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 -
Nov 22, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 -
Nov 21, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 135
Nov 20, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 -
Nov 17, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 -
Nov 16, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 -
Nov 15, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 -
Nov 14, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 -
Nov 13, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 19,760
Nov 10, 2023 0.0046 0.0046 0.0046 0.0046 0.0046 -
Nov 9, 2023 0.0046 0.0046 0.0046 0.0046 0.0046 -
Nov 8, 2023 0.0046 0.0046 0.0046 0.0046 0.0046 2,000
Nov 7, 2023 0.0046 0.0046 0.0046 0.0046 0.0046 -
Nov 6, 2023 0.0046 0.0046 0.0046 0.0046 0.0046 -
Nov 3, 2023 0.0046 0.0046 0.0046 0.0046 0.0046 -
Nov 2, 2023 0.0046 0.0046 0.0046 0.0046 0.0046 5,000
Nov 1, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 -
Oct 31, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 -
Oct 30, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 -
Oct 27, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 1,000
Oct 26, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 -
Oct 25, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 1,000
Oct 24, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 -
Oct 23, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 -
Oct 20, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 -
Oct 19, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 20,000
Oct 18, 2023 0.0037 0.0037 0.0037 0.0037 0.0037 26,000
Oct 17, 2023 0.0038 0.0038 0.0037 0.0037 0.0037 681
Oct 16, 2023 0.0038 0.0038 0.0038 0.0038 0.0038 -
Oct 13, 2023 0.0038 0.0038 0.0038 0.0038 0.0038 -
Oct 12, 2023 0.0038 0.0038 0.0038 0.0038 0.0038 -
Oct 11, 2023 0.0038 0.0038 0.0038 0.0038 0.0038 -
Oct 10, 2023 0.0038 0.0038 0.0038 0.0038 0.0038 -
Oct 9, 2023 0.0038 0.0038 0.0038 0.0038 0.0038 100
Oct 6, 2023 0.0036 0.0036 0.0036 0.0036 0.0036 -
Oct 5, 2023 0.0036 0.0036 0.0036 0.0036 0.0036 -
Oct 4, 2023 0.0036 0.0036 0.0036 0.0036 0.0036 -
Oct 3, 2023 0.0036 0.0036 0.0036 0.0036 0.0036 -
Oct 2, 2023 0.0036 0.0036 0.0036 0.0036 0.0036 -
Sep 29, 2023 0.0036 0.0036 0.0036 0.0036 0.0036 -
Sep 28, 2023 0.0036 0.0036 0.0036 0.0036 0.0036 -
Sep 27, 2023 0.0036 0.0036 0.0036 0.0036 0.0036 -
Sep 26, 2023 0.0036 0.0036 0.0036 0.0036 0.0036 -
Sep 25, 2023 0.0036 0.0036 0.0036 0.0036 0.0036 -
Sep 22, 2023 0.0036 0.0036 0.0036 0.0036 0.0036 -
Sep 21, 2023 0.0036 0.0036 0.0036 0.0036 0.0036 3,405
Sep 20, 2023 0.0040 0.0049 0.0036 0.0036 0.0036 4,360
Sep 19, 2023 0.0044 0.0044 0.0044 0.0044 0.0044 -
Sep 18, 2023 0.0044 0.0044 0.0044 0.0044 0.0044 -
Sep 15, 2023 0.0044 0.0044 0.0044 0.0044 0.0044 -
Sep 14, 2023 0.0044 0.0044 0.0044 0.0044 0.0044 -
Sep 13, 2023 0.0044 0.0044 0.0044 0.0044 0.0044 -
Sep 12, 2023 0.0044 0.0044 0.0044 0.0044 0.0044 -
Sep 11, 2023 0.0044 0.0044 0.0044 0.0044 0.0044 -
Sep 8, 2023 0.0044 0.0044 0.0044 0.0044 0.0044 -
Sep 7, 2023 0.0044 0.0044 0.0044 0.0044 0.0044 10,000
Sep 6, 2023 0.0049 0.0049 0.0049 0.0049 0.0049 -
Sep 5, 2023 0.0045 0.0049 0.0045 0.0049 0.0049 11,500
Sep 1, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 -
Aug 31, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 5,000
Aug 30, 2023 0.0049 0.0049 0.0049 0.0049 0.0049 -
Aug 29, 2023 0.0049 0.0049 0.0049 0.0049 0.0049 -
Aug 28, 2023 0.0049 0.0049 0.0049 0.0049 0.0049 -
Aug 25, 2023 0.0049 0.0049 0.0049 0.0049 0.0049 -
Aug 24, 2023 0.0049 0.0049 0.0049 0.0049 0.0049 -
Aug 23, 2023 0.0049 0.0049 0.0049 0.0049 0.0049 -
Aug 22, 2023 0.0049 0.0049 0.0049 0.0049 0.0049 -
Aug 21, 2023 0.0049 0.0049 0.0049 0.0049 0.0049 -
Aug 18, 2023 0.0049 0.0049 0.0049 0.0049 0.0049 -
Aug 17, 2023 0.0049 0.0049 0.0049 0.0049 0.0049 -
Aug 16, 2023 0.0050 0.0050 0.0049 0.0049 0.0049 6,500
Aug 15, 2023 0.0055 0.0055 0.0055 0.0055 0.0055 1,600
Aug 14, 2023 0.0037 0.0037 0.0037 0.0037 0.0037 -
Aug 11, 2023 0.0037 0.0037 0.0037 0.0037 0.0037 200
Aug 10, 2023 0.0055 0.0055 0.0055 0.0055 0.0055 -
Aug 9, 2023 0.0055 0.0055 0.0055 0.0055 0.0055 -
Aug 8, 2023 0.0083 0.0083 0.0055 0.0055 0.0055 21,000
Aug 7, 2023 0.0037 0.0037 0.0037 0.0037 0.0037 -
Aug 4, 2023 0.0037 0.0037 0.0037 0.0037 0.0037 -
Aug 3, 2023 0.0037 0.0037 0.0037 0.0037 0.0037 -
Aug 2, 2023 0.0037 0.0037 0.0037 0.0037 0.0037 -
Aug 1, 2023 0.0037 0.0037 0.0037 0.0037 0.0037 -
Jul 31, 2023 0.0037 0.0037 0.0037 0.0037 0.0037 -
Jul 28, 2023 0.0037 0.0037 0.0037 0.0037 0.0037 246
Jul 27, 2023 0.0045 0.0045 0.0045 0.0045 0.0045 -
Jul 26, 2023 0.0045 0.0045 0.0045 0.0045 0.0045 -
Jul 25, 2023 0.0037 0.0045 0.0037 0.0045 0.0045 10,000
Jul 24, 2023 0.0083 0.0083 0.0037 0.0037 0.0037 24,550
Jul 21, 2023 0.0052 0.0052 0.0052 0.0052 0.0052 8,035
Jul 20, 2023 0.0045 0.0075 0.0031 0.0031 0.0031 145,094
Jul 19, 2023 0.0044 0.0044 0.0044 0.0044 0.0044 -
Jul 18, 2023 0.0044 0.0044 0.0044 0.0044 0.0044 -
Jul 17, 2023 0.0044 0.0044 0.0044 0.0044 0.0044 -
Jul 14, 2023 0.0044 0.0044 0.0044 0.0044 0.0044 -
Jul 13, 2023 0.0095 0.0095 0.0044 0.0044 0.0044 122,180
Jul 12, 2023 0.0067 0.0067 0.0067 0.0067 0.0067 -
Jul 11, 2023 0.0067 0.0067 0.0067 0.0067 0.0067 -
Jul 10, 2023 0.0067 0.0067 0.0067 0.0067 0.0067 -
Jul 7, 2023 0.0067 0.0067 0.0067 0.0067 0.0067 -
Jul 6, 2023 0.0067 0.0067 0.0067 0.0067 0.0067 100
Jul 5, 2023 0.0045 0.0045 0.0045 0.0045 0.0045 -
Jul 3, 2023 0.0045 0.0045 0.0045 0.0045 0.0045 1,286
Jun 30, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 -
Jun 29, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 -
Jun 28, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 -
Jun 27, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 -
Jun 26, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 24,500
Jun 23, 2023 0.0095 0.0095 0.0095 0.0095 0.0095 2,500
Jun 22, 2023 0.0089 0.0089 0.0089 0.0089 0.0089 -
Jun 21, 2023 0.0089 0.0089 0.0089 0.0089 0.0089 -
Jun 20, 2023 0.0089 0.0089 0.0089 0.0089 0.0089 -
Jun 16, 2023 0.0089 0.0089 0.0089 0.0089 0.0089 -
Jun 15, 2023 0.0089 0.0089 0.0089 0.0089 0.0089 -
Jun 14, 2023 0.0075 0.0089 0.0075 0.0089 0.0089 9,000
Jun 13, 2023 0.0072 0.0072 0.0072 0.0072 0.0072 2,000
Jun 12, 2023 0.0064 0.0064 0.0064 0.0064 0.0064 -
Jun 9, 2023 0.0064 0.0064 0.0064 0.0064 0.0064 -
Jun 8, 2023 0.0064 0.0064 0.0064 0.0064 0.0064 22,000
Jun 7, 2023 0.0065 0.0065 0.0065 0.0065 0.0065 -
Jun 6, 2023 0.0065 0.0065 0.0065 0.0065 0.0065 -
Jun 5, 2023 0.0065 0.0065 0.0065 0.0065 0.0065 -
Jun 2, 2023 0.0065 0.0065 0.0065 0.0065 0.0065 -
Jun 1, 2023 0.0065 0.0065 0.0065 0.0065 0.0065 23,599
May 31, 2023 0.0075 0.0075 0.0075 0.0075 0.0075 14,285
May 30, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 -
May 26, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 -
May 25, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 8,908
May 24, 2023 0.0075 0.0075 0.0075 0.0075 0.0075 -
May 23, 2023 0.0075 0.0075 0.0075 0.0075 0.0075 8,908
May 22, 2023 0.0080 0.0085 0.0073 0.0076 0.0076 218,109
May 19, 2023 0.0073 0.0073 0.0073 0.0073 0.0073 3,000
May 18, 2023 0.0073 0.0073 0.0073 0.0073 0.0073 10,000
May 17, 2023 0.0103 0.0103 0.0103 0.0103 0.0103 -
May 16, 2023 0.0103 0.0103 0.0103 0.0103 0.0103 -
May 15, 2023 0.0103 0.0103 0.0103 0.0103 0.0103 -
May 12, 2023 0.0103 0.0103 0.0103 0.0103 0.0103 -
May 11, 2023 0.0103 0.0103 0.0103 0.0103 0.0103 -
May 10, 2023 0.0100 0.0103 0.0100 0.0103 0.0103 5,354
May 9, 2023 0.0092 0.0092 0.0092 0.0092 0.0092 -
May 8, 2023 0.0092 0.0092 0.0092 0.0092 0.0092 -
May 5, 2023 0.0092 0.0092 0.0092 0.0092 0.0092 6,999
May 4, 2023 0.0113 0.0113 0.0113 0.0113 0.0113 3,333
May 3, 2023 0.0072 0.0072 0.0072 0.0072 0.0072 -
May 2, 2023 0.0072 0.0072 0.0072 0.0072 0.0072 9,000
May 1, 2023 0.0067 0.0093 0.0066 0.0066 0.0066 9,500
Apr 28, 2023 0.0076 0.0076 0.0076 0.0076 0.0076 -
Apr 27, 2023 0.0076 0.0076 0.0076 0.0076 0.0076 -

Related Tickers

QLI Qilian International Holding Group Limited
0.7486
-4.03%
 
IMCC IM Cannabis Corp.
0.5548
-2.12%
 
AKAN Akanda Corp.
0.1030
+12.57%
 
FLGC Flora Growth Corp.
1.3600
-11.69%
 
ACOR Acorda Therapeutics, Inc.
0.6610
0.00%
 
SBFM Sunshine Biopharma, Inc.
0.9500
+17.66%
 
ACB Aurora Cannabis Inc.
6.70
-0.15%
 
CGC Canopy Growth Corporation
8.91
+2.41%