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

Bakhu Holdings Corp (OP: BKUH )

0.2500 +0.0500 (+25.00%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 23, 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 (%)
Apr 22, 2022 3.300 0 +0.00(+0.00%)
Apr 05, 2022 3.300 0 +0.00(+0.00%)
Mar 16, 2022 3.300 0 +0.05(+1.54%)
Mar 10, 2022 3.250 0 -1.25(-27.78%)
Mar 07, 2022 4.500 0 +0.00(+0.00%)
Mar 04, 2022 4.500 4.500 4.500 4.500 568 +0.00(+0.00%)
Mar 03, 2022 4.500 4.500 4.500 4.500 200 +1.00(+28.57%)
Feb 11, 2022 3.500 0 +0.50(+16.67%)
Feb 08, 2022 3.000 1 -0.50(-14.29%)
Feb 02, 2022 2.600 3.500 2.600 3.500 8,607 -0.25(-6.67%)
Feb 01, 2022 3.750 3.750 3.750 3.750 1,380 +0.00(+0.00%)
Jan 31, 2022 3.750 4.250 3.750 3.750 1,185 +0.24(+6.84%)
Jan 28, 2022 3.350 3.510 3.350 3.510 700 +0.21(+6.36%)
Jan 27, 2022 3.300 3.300 3.300 3.300 100 +0.00(+0.00%)
Jan 25, 2022 3.300 0 +0.50(+17.86%)
Jan 24, 2022 2.800 2.800 2.800 2.800 600 +0.20(+7.69%)
Jan 19, 2022 2.600 0 -0.60(-18.75%)
Jan 18, 2022 3.250 3.250 3.200 3.200 1,500 -0.05(-1.54%)
Jan 07, 2022 3.250 0 +0.25(+8.33%)
Jan 06, 2022 3.000 3.000 3.000 3.000 110 +0.40(+15.38%)
Dec 31, 2021 2.600 2.600 2.600 0 +0.17(+7.00%)
Dec 28, 2021 2.430 2.430 2.430 0 -1.57(-39.25%)
Dec 27, 2021 4.000 4.000 4.000 4.000 100 -0.20(-4.76%)
Dec 22, 2021 4.200 4.200 4.200 0 +0.20(+5.00%)
Dec 16, 2021 4.000 4.000 4.000 0 -0.20(-4.76%)
Dec 14, 2021 4.200 4.200 4.200 0 -0.10(-2.33%)
Dec 13, 2021 4.300 4.300 4.300 4.300 102 +0.05(+1.18%)
Dec 10, 2021 3.980 4.250 3.980 4.250 14,052 +0.27(+6.78%)
Dec 08, 2021 3.980 3.980 3.980 0 +0.58(+17.06%)
Dec 03, 2021 3.400 3.400 3.400 0 +0.40(+13.33%)
Dec 02, 2021 4.100 4.100 3.000 3.000 1,270 -0.75(-20.00%)
Dec 01, 2021 3.750 3.750 3.750 3.750 550 +0.00(+0.00%)
Nov 29, 2021 3.750 3.750 3.750 0 -0.54(-12.59%)
Nov 26, 2021 4.290 4.290 4.000 4.290 1,500 +0.11(+2.63%)
Nov 22, 2021 4.180 4.180 4.180 32 +0.18(+4.50%)
Nov 19, 2021 3.750 4.000 3.750 4.000 2,248 +0.00(+0.00%)
Nov 18, 2021 4.340 4.340 4.000 4.000 2,750 -0.17(-4.19%)
Nov 17, 2021 4.050 4.175 3.800 4.175 823 -0.23(-5.11%)
Nov 16, 2021 4.400 4.400 4.400 4.400 175 +0.25(+6.02%)
Nov 15, 2021 4.150 4.150 4.150 4.150 338 -0.13(-3.04%)
Nov 12, 2021 4.100 4.450 4.100 4.280 3,880 +0.18(+4.39%)
Nov 11, 2021 4.100 4.100 4.100 4.100 440 -0.15(-3.53%)
Nov 09, 2021 4.300 4.300 4.250 4.250 500 -0.05(-1.16%)
Nov 08, 2021 4.300 4.300 4.300 4.300 500 +0.14(+3.37%)
Nov 05, 2021 4.500 4.500 4.150 4.160 2,322 -0.44(-9.57%)
Nov 03, 2021 4.600 4.600 4.600 0 +0.39(+9.26%)
Nov 02, 2021 5.000 5.010 4.210 4.210 8,844 -0.29(-6.44%)
Oct 29, 2021 4.500 4.500 4.500 0 -0.20(-4.26%)
Oct 28, 2021 4.745 4.800 4.510 4.700 3,040 -0.04(-0.84%)
Oct 27, 2021 4.740 4.740 4.740 4.740 200 +0.39(+8.97%)
Oct 26, 2021 4.350 4.350 3,200 +0.09(+2.11%)
Oct 25, 2021 4.260 4.260 4.260 4.260 147 +0.06(+1.43%)
Oct 22, 2021 4.200 4.200 4.200 4.200 600 +0.05(+1.20%)
Oct 21, 2021 4.150 4.150 4.150 4.150 200 +0.05(+1.22%)
Oct 20, 2021 4.100 4.100 4.100 4.100 524 -0.01(-0.25%)
Oct 19, 2021 4.180 4.180 4.000 4.110 2,716 -0.05(-1.20%)
Oct 18, 2021 4.150 4.160 4.150 4.160 919 -0.33(-7.35%)
Oct 15, 2021 4.150 4.490 3.570 4.490 1,977 +0.24(+5.65%)
Oct 14, 2021 4.500 4.500 4.200 4.250 2,924 -0.25(-5.56%)
Oct 13, 2021 4.500 4.500 4.500 4.500 159 +0.00(+0.00%)
Oct 12, 2021 4.500 4.500 4.500 4.500 620 -0.15(-3.23%)
Oct 11, 2021 4.650 4.650 4.650 4.650 120 +0.15(+3.33%)
Oct 08, 2021 4.740 4.740 4.500 4.500 3,920 -0.06(-1.32%)
Oct 07, 2021 4.510 4.990 4.510 4.560 1,485 -0.44(-8.80%)
Oct 06, 2021 5.000 5.000 5.000 5.000 212 +0.00(+0.00%)
Oct 05, 2021 5.000 5.000 5.000 5.000 145 +0.00(+0.00%)
Oct 04, 2021 5.250 5.750 5.000 5.000 3,668 -0.20(-3.85%)
Oct 01, 2021 5.200 5.200 5.200 5.200 500 +0.07(+1.36%)
Sep 30, 2021 5.130 5.130 5.130 5.130 100 +0.36(+7.55%)
Sep 29, 2021 5.950 5.950 4.770 4.770 493 -0.97(-16.90%)
Sep 28, 2021 5.740 5.740 5.740 5.740 200 -0.26(-4.33%)
Sep 27, 2021 5.000 7.990 5.000 6.000 1,765 +1.00(+20.00%)
Sep 24, 2021 4.500 5.000 4.500 5.000 2,202 +0.30(+6.38%)
Sep 23, 2021 4.700 4.700 4.700 4.700 501 +0.20(+4.44%)
Sep 22, 2021 4.700 4.700 4.500 4.500 550 +0.00(+0.00%)
Sep 21, 2021 4.500 4.500 4.500 4.500 500 +0.00(+0.00%)
Sep 20, 2021 4.500 4.500 4.250 4.500 1,752 +0.00(+0.00%)
Sep 17, 2021 4.500 4.500 4.500 4.500 500 +0.00(+0.00%)
Sep 16, 2021 4.500 4.500 4.500 4.500 1,000 +0.00(+0.00%)
Sep 14, 2021 4.500 4.500 4.500 45 +0.10(+2.27%)
Sep 13, 2021 4.410 4.410 4.400 4.400 604 +0.02(+0.34%)
Sep 09, 2021 4.385 4.385 4.385 0 -0.12(-2.56%)
Sep 08, 2021 4.980 4.980 4.300 4.500 1,000 +0.20(+4.65%)
Sep 07, 2021 4.300 4.300 4.300 4.300 530 +0.05(+1.18%)
Sep 03, 2021 4.300 4.300 4.250 4.250 500 -0.02(-0.47%)
Sep 02, 2021 4.650 4.650 4.270 4.270 500 -0.38(-8.17%)
Aug 31, 2021 4.650 4.650 4.650 58 +0.40(+9.41%)
Aug 30, 2021 4.250 4.250 4.250 4.250 289 +0.00(+0.00%)
Aug 27, 2021 4.500 4.500 4.250 4.250 4,274 -0.05(-1.16%)
Aug 26, 2021 4.500 5.000 4.300 4.300 2,283 -0.20(-4.44%)
Aug 25, 2021 4.500 4.500 4.500 4.500 300 +0.34(+8.17%)
Aug 24, 2021 4.750 4.750 4.160 4.160 1,192 -0.84(-16.80%)
Aug 23, 2021 4.500 5.000 4.200 5.000 838 +0.80(+19.05%)
Aug 20, 2021 4.220 4.220 4.200 4.200 500 +0.05(+1.20%)
Aug 18, 2021 4.150 4.150 4.150 0 -0.85(-17.00%)
Aug 17, 2021 4.500 5.000 4.250 5.000 1,552 +0.00(+0.00%)
Aug 13, 2021 5.000 5.000 5.000 45 +0.00(+0.00%)
Aug 12, 2021 4.590 5.000 4.590 5.000 2,910 +0.75(+17.65%)
Aug 10, 2021 4.250 4.250 4.250 28 -0.20(-4.49%)
Aug 09, 2021 4.450 4.450 4.450 4.450 100 +0.25(+5.95%)
Aug 06, 2021 5.000 5.000 4.200 4.200 3,434 -0.80(-16.00%)
Aug 04, 2021 5.000 5.000 5.000 0 +0.10(+2.04%)
Aug 02, 2021 4.900 4.900 4.900 0 +0.65(+15.29%)
Jul 28, 2021 4.250 4.250 4.250 0 +0.05(+1.19%)
Jul 27, 2021 4.200 4.200 4.200 4.200 150 +0.09(+2.19%)
Jul 26, 2021 4.430 4.920 4.010 4.110 2,301 -0.57(-12.27%)
Jul 23, 2021 4.000 4.690 4.000 4.685 1,411 +0.31(+7.21%)
Jul 22, 2021 4.000 4.370 4.000 4.370 790 +0.37(+9.25%)
Jul 21, 2021 4.010 4.500 4.000 4.000 1,500 +0.00(+0.00%)
Jul 20, 2021 4.990 5.000 4.000 4.000 5,401 +0.58(+16.96%)
Jul 19, 2021 3.410 3.420 3.410 3.420 800 +0.07(+2.09%)
Jul 16, 2021 4.300 5.210 3.350 3.350 3,792 -0.70(-17.28%)
Jul 15, 2021 3.750 4.050 3.750 4.050 2,000 +0.55(+15.71%)
Jul 14, 2021 3.700 3.750 3.500 3.500 1,677 +0.00(+0.00%)
Jul 13, 2021 4.000 4.000 3.500 3.500 940 -0.25(-6.67%)
Jul 12, 2021 3.750 3.750 3.750 3.750 260 -0.25(-6.25%)
Jul 09, 2021 3.990 4.000 3.990 4.000 200 +0.70(+21.21%)
Jul 07, 2021 3.300 3.300 3.300 0 -0.10(-2.94%)
Jul 06, 2021 3.390 3.400 3.390 3.400 1,129 +0.30(+9.68%)
Jul 02, 2021 3.550 3.650 3.100 3.100 5,736 -0.40(-11.43%)
Jun 30, 2021 3.500 3.500 3.500 2 +0.50(+16.67%)
Jun 29, 2021 3.000 3.000 3.000 3.000 500 +0.00(+0.00%)
Jun 28, 2021 3.000 3.000 3.000 3.000 500 +0.15(+5.26%)
Jun 24, 2021 2.850 2.850 2.850 1 -1.10(-27.85%)
Jun 23, 2021 3.750 3.950 2.750 3.950 2,285 +0.69(+21.17%)
Jun 21, 2021 3.260 3.260 3.260 11 -0.94(-22.38%)
Jun 18, 2021 3.260 4.200 3.060 4.200 4,487 +0.70(+20.00%)
Jun 17, 2021 3.170 3.500 3.170 3.500 2,056 +0.75(+27.27%)
Jun 16, 2021 2.790 3.000 2.750 2.750 1,551 -0.63(-18.64%)
Jun 15, 2021 3.790 3.790 3.380 3.380 1,149 -0.90(-21.03%)
Jun 14, 2021 4.000 4.280 4.000 4.280 1,956 -0.07(-1.61%)
Jun 11, 2021 4.750 5.000 4.350 4.350 881 +0.35(+8.75%)
Jun 10, 2021 3.600 4.000 3.600 4.000 8,701 +0.40(+11.11%)
Jun 09, 2021 3.220 3.950 3.000 3.600 1,874 +0.50(+16.13%)
Jun 08, 2021 3.400 3.550 3.010 3.100 3,602 +0.10(+3.33%)
Jun 07, 2021 3.000 3.000 3.000 3.000 1,000 +0.05(+1.69%)
Jun 04, 2021 2.950 2.950 2.950 2.950 1,507 +0.05(+1.72%)
Jun 03, 2021 2.900 2.900 2.900 2.900 500 +0.10(+3.57%)
Jun 02, 2021 2.800 2.800 2.800 2.800 500 +0.18(+6.87%)
May 26, 2021 2.620 2.620 2.620 0 -0.38(-12.67%)
May 25, 2021 3.100 3.100 2.600 3.000 1,500 -0.10(-3.23%)
May 24, 2021 4.100 4.100 3.100 3.100 1,765 -0.90(-22.50%)
May 20, 2021 4.000 4.000 4.000 1 -0.01(-0.25%)
May 18, 2021 4.010 4.010 4.010 0 +0.01(+0.25%)
May 17, 2021 5.000 5.000 4.000 4.000 4,850 +0.00(+0.00%)
May 13, 2021 4.000 4.000 4.000 1 +0.00(+0.00%)
May 12, 2021 4.250 4.250 4.000 4.000 3,945 +0.00(+0.00%)
May 11, 2021 4.000 4.000 4.000 4.000 1,170 -0.50(-11.11%)
May 10, 2021 4.500 4.500 4.500 4.500 420 -0.50(-10.00%)
May 07, 2021 4.990 5.000 4.990 5.000 5,700 +0.00(+0.00%)
May 06, 2021 5.000 5.000 5.000 5.000 1,200 +0.25(+5.26%)
May 05, 2021 5.000 5.000 4.750 4.750 2,209 -0.25(-5.00%)
May 04, 2021 4.980 5.000 4.980 5.000 1,000 +0.00(+0.00%)
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.