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

Binovi Technologies Corp (OP: BNVIF )

0.0001 UNCHANGED
Last Price Updated: 1:31 PM EST, Nov 9, 2023 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 30, 2021 0.0530 0.0584 0.0520 0.0520 271,700 -0.00(-3.35%)
Apr 29, 2021 0.0549 0.0574 0.0527 0.0538 108,543 -0.00(-6.11%)
Apr 28, 2021 0.0574 0.0575 0.0540 0.0573 198,508 +0.00(+1.42%)
Apr 27, 2021 0.0559 0.0572 0.0521 0.0565 174,352 +0.00(+6.60%)
Apr 26, 2021 0.0531 0.0562 0.0521 0.0530 57,588 +0.00(+1.92%)
Apr 23, 2021 0.0434 0.0558 0.0434 0.0520 168,500 +0.00(+0.97%)
Apr 22, 2021 0.0467 0.0560 0.0467 0.0515 118,762 -0.00(-4.63%)
Apr 21, 2021 0.0604 0.0604 0.0515 0.0540 41,801 +0.00(+5.68%)
Apr 20, 2021 0.0420 0.0554 0.0420 0.0511 450,226 -0.01(-9.40%)
Apr 19, 2021 0.0600 0.0667 0.0512 0.0564 196,446 +0.00(+0.00%)
Apr 16, 2021 0.0605 0.0607 0.0490 0.0564 224,300 -0.00(-2.59%)
Apr 15, 2021 0.0600 0.0604 0.0556 0.0579 340,511 +0.00(+2.30%)
Apr 14, 2021 0.0610 0.0720 0.0552 0.0566 219,791 -0.00(-7.21%)
Apr 13, 2021 0.0640 0.0640 0.0575 0.0610 152,867 -0.00(-6.73%)
Apr 12, 2021 0.0608 0.0654 0.0600 0.0654 43,272 +0.00(+4.14%)
Apr 09, 2021 0.0673 0.0673 0.0600 0.0628 132,900 -0.00(-7.10%)
Apr 08, 2021 0.0710 0.0710 0.0635 0.0676 312,161 +0.00(+3.84%)
Apr 07, 2021 0.0682 0.0682 0.0651 0.0651 134,197 -0.00(-1.36%)
Apr 06, 2021 0.0725 0.0725 0.0660 0.0660 38,487 -0.00(-3.79%)
Apr 05, 2021 0.0660 0.0726 0.0641 0.0686 102,776 +0.00(+3.94%)
Apr 01, 2021 0.0670 0.0681 0.0628 0.0660 75,300 +0.00(+0.00%)
Mar 31, 2021 0.0670 0.0670 0.0623 0.0660 43,830 -0.00(-1.49%)
Mar 30, 2021 0.0586 0.0677 0.0586 0.0670 41,400 -0.00(-1.47%)
Mar 29, 2021 0.0770 0.0770 0.0649 0.0680 35,416 -0.00(-0.29%)
Mar 26, 2021 0.0600 0.0682 0.0600 0.0682 108,000 +0.01(+11.62%)
Mar 25, 2021 0.0662 0.0688 0.0610 0.0611 261,507 -0.01(-7.56%)
Mar 24, 2021 0.0663 0.0682 0.0631 0.0661 227,839 -0.00(-1.20%)
Mar 23, 2021 0.0671 0.0704 0.0642 0.0669 223,568 -0.00(-2.76%)
Mar 22, 2021 0.0750 0.0750 0.0600 0.0688 76,479 +0.00(+0.44%)
Mar 19, 2021 0.0729 0.0730 0.0652 0.0685 152,900 -0.00(-3.25%)
Mar 18, 2021 0.0720 0.0750 0.0640 0.0708 448,728 -0.00(-3.15%)
Mar 17, 2021 0.0701 0.0731 0.0670 0.0731 261,697 +0.01(+7.98%)
Mar 16, 2021 0.0657 0.0862 0.0657 0.0677 298,945 -0.01(-12.08%)
Mar 15, 2021 0.0840 0.0880 0.0750 0.0770 266,676 -0.01(-8.33%)
Mar 12, 2021 0.0714 0.0843 0.0710 0.0840 411,900 +0.01(+12.00%)
Mar 11, 2021 0.0741 0.0790 0.0714 0.0750 250,809 +0.00(+1.63%)
Mar 10, 2021 0.0800 0.0830 0.0727 0.0738 743,646 -0.01(-11.30%)
Mar 09, 2021 0.0840 0.0840 0.0790 0.0832 953,122 -0.00(-0.95%)
Mar 08, 2021 0.0881 0.0900 0.0827 0.0840 182,678 -0.00(-4.44%)
Mar 05, 2021 0.0967 0.0967 0.0790 0.0879 501,300 -0.00(-0.11%)
Mar 04, 2021 0.0912 0.0958 0.0859 0.0880 124,765 -0.01(-5.38%)
Mar 03, 2021 0.0990 0.0990 0.0900 0.0930 307,222 -0.01(-6.16%)
Mar 02, 2021 0.1086 0.1086 0.0985 0.0991 338,408 -0.00(-3.13%)
Mar 01, 2021 0.1047 0.1047 0.1000 0.1023 240,947 -0.00(-1.82%)
Feb 26, 2021 0.1109 0.1130 0.1019 0.1042 360,500 -0.01(-6.04%)
Feb 25, 2021 0.1210 0.1250 0.1079 0.1109 753,766 -0.00(-0.09%)
Feb 24, 2021 0.1171 0.1171 0.1100 0.1110 694,028 -0.00(-1.77%)
Feb 23, 2021 0.1170 0.1208 0.1100 0.1130 553,441 -0.01(-5.04%)
Feb 22, 2021 0.1207 0.1247 0.1150 0.1190 447,161 -0.00(-0.92%)
Feb 19, 2021 0.1195 0.1241 0.1140 0.1201 925,600 +0.01(+4.34%)
Feb 18, 2021 0.1194 0.1210 0.1142 0.1151 567,479 -0.00(-2.79%)
Feb 17, 2021 0.1200 0.1230 0.1150 0.1184 730,338 -0.00(-1.33%)
Feb 16, 2021 0.1200 0.1230 0.1200 0.1200 447,873 -0.00(-2.44%)
Feb 12, 2021 0.1288 0.1288 0.1180 0.1230 752,900 -0.00(-0.89%)
Feb 11, 2021 0.1140 0.1271 0.1140 0.1241 1,866,177 +0.01(+4.64%)
Feb 10, 2021 0.1153 0.1217 0.1101 0.1186 576,719 +0.00(+2.95%)
Feb 09, 2021 0.1144 0.1191 0.1108 0.1152 638,101 +0.00(+1.32%)
Feb 08, 2021 0.1234 0.1234 0.1100 0.1137 560,757 -0.01(-5.25%)
Feb 05, 2021 0.1230 0.1235 0.1130 0.1200 670,300 +0.00(+3.63%)
Feb 04, 2021 0.1150 0.1300 0.1150 0.1158 816,081 -0.01(-4.85%)
Feb 03, 2021 0.1230 0.1308 0.1173 0.1217 905,076 -0.00(-0.90%)
Feb 02, 2021 0.1283 0.1400 0.1158 0.1228 701,225 -0.01(-4.58%)
Feb 01, 2021 0.1305 0.1400 0.1226 0.1287 669,469 +0.00(+0.78%)
Jan 29, 2021 0.1419 0.1460 0.1240 0.1277 1,206,500 -0.01(-6.45%)
Jan 28, 2021 0.1428 0.1428 0.1325 0.1365 1,138,313 -0.00(-2.50%)
Jan 27, 2021 0.1400 0.1519 0.1323 0.1400 1,189,602 -0.01(-6.35%)
Jan 26, 2021 0.1500 0.1500 0.1397 0.1495 1,915,605 +0.01(+4.99%)
Jan 25, 2021 0.1500 0.1523 0.1339 0.1424 2,036,596 -0.01(-5.07%)
Jan 22, 2021 0.1260 0.1500 0.1240 0.1500 2,689,300 +0.03(+23.76%)
Jan 21, 2021 0.1209 0.1245 0.1160 0.1212 110,487 +0.00(+1.85%)
Jan 20, 2021 0.1170 0.1271 0.1150 0.1190 56,977 +0.00(+1.71%)
Jan 19, 2021 0.1168 0.1295 0.1161 0.1170 114,787 -0.01(-6.40%)
Jan 15, 2021 0.1300 0.1328 0.1203 0.1250 47,800 -0.00(-1.50%)
Jan 14, 2021 0.1150 0.1400 0.1150 0.1269 361,367 +0.01(+5.75%)
Jan 13, 2021 0.1300 0.1300 0.1183 0.1200 100,172 -0.01(-5.06%)
Jan 12, 2021 0.1154 0.1270 0.1154 0.1264 374,229 -0.00(-0.16%)
Jan 11, 2021 0.1180 0.1300 0.1180 0.1266 229,773 +0.00(+0.48%)
Jan 08, 2021 0.1247 0.1400 0.1200 0.1260 290,500 +0.00(+1.53%)
Jan 07, 2021 0.1199 0.1296 0.1182 0.1241 223,360 +0.00(+2.22%)
Jan 06, 2021 0.1199 0.1227 0.1160 0.1214 217,096 +0.00(+1.25%)
Jan 05, 2021 0.1400 0.1400 0.1199 0.1199 385,210 -0.01(-4.16%)
Jan 04, 2021 0.1163 0.1400 0.1163 0.1251 386,353 +0.01(+6.20%)
Dec 31, 2020 0.1178 0.1178 0.1178 168,800 +0.00(+0.34%)
Dec 30, 2020 0.1290 0.1290 0.1150 0.1174 168,800 -0.01(-6.90%)
Dec 29, 2020 0.1283 0.1287 0.1166 0.1261 458,792 -0.00(-3.00%)
Dec 28, 2020 0.1370 0.1489 0.1200 0.1300 361,347 -0.00(-1.37%)
Dec 24, 2020 0.1370 0.1400 0.1271 0.1318 93,900 -0.01(-3.80%)
Dec 23, 2020 0.1408 0.1408 0.1340 0.1370 384,187 -0.00(-2.07%)
Dec 22, 2020 0.1450 0.1450 0.1347 0.1399 201,524 -0.00(-0.07%)
Dec 21, 2020 0.1381 0.1405 0.1330 0.1400 207,658 +0.00(+1.08%)
Dec 18, 2020 0.1515 0.1515 0.1310 0.1385 818,700 -0.01(-6.17%)
Dec 17, 2020 0.1463 0.1520 0.1401 0.1476 252,665 -0.00(-1.01%)
Dec 16, 2020 0.1550 0.1550 0.1430 0.1491 210,038 +0.00(+2.05%)
Dec 15, 2020 0.1511 0.1675 0.1406 0.1461 358,151 -0.00(-2.47%)
Dec 14, 2020 0.1550 0.1669 0.1418 0.1498 485,781 -0.00(-1.83%)
Dec 11, 2020 0.1710 0.1750 0.1500 0.1526 1,677,800 -0.02(-11.69%)
Dec 10, 2020 0.1784 0.1800 0.1710 0.1728 123,911 -0.01(-3.95%)
Dec 09, 2020 0.1710 0.1865 0.1710 0.1799 866,569 +0.01(+6.96%)
Dec 08, 2020 0.1808 0.1963 0.1591 0.1682 795,757 -0.02(-8.64%)
Dec 07, 2020 0.1521 0.1932 0.1521 0.1841 1,256,442 +0.03(+20.33%)
Dec 04, 2020 0.1578 0.1578 0.1490 0.1530 507,000 +0.00(+0.13%)
Dec 03, 2020 0.1526 0.1540 0.1460 0.1528 542,111 +0.00(+1.39%)
Dec 02, 2020 0.1400 0.1528 0.1400 0.1507 463,566 +0.01(+3.93%)
Dec 01, 2020 0.1524 0.1524 0.1400 0.1450 555,455 +0.00(+0.07%)
Nov 30, 2020 0.1513 0.1525 0.1425 0.1449 435,717 -0.01(-5.05%)
Nov 27, 2020 0.1560 0.1560 0.1500 0.1526 254,600 -0.00(-2.12%)
Nov 25, 2020 0.1550 0.1625 0.1510 0.1559 773,400 -0.00(-2.32%)
Nov 24, 2020 0.1600 0.1699 0.1550 0.1596 778,009 +0.00(+0.76%)
Nov 23, 2020 0.1595 0.1629 0.1524 0.1584 403,835 +0.00(+1.02%)
Nov 20, 2020 0.1450 0.1649 0.1440 0.1568 429,200 +0.01(+4.53%)
Nov 19, 2020 0.1700 0.1700 0.1450 0.1500 1,065,635 -0.02(-9.91%)
Nov 18, 2020 0.1650 0.1665 0.1592 0.1665 362,746 +0.00(+0.18%)
Nov 17, 2020 0.1723 0.1775 0.1620 0.1662 611,463 -0.01(-3.09%)
Nov 16, 2020 0.1852 0.1852 0.1700 0.1715 537,369 -0.00(-2.00%)
Nov 13, 2020 0.1639 0.1760 0.1547 0.1750 847,700 +0.01(+6.77%)
Nov 12, 2020 0.1800 0.1800 0.1520 0.1639 311,998 +0.00(+1.99%)
Nov 11, 2020 0.1750 0.1810 0.1590 0.1607 692,643 -0.02(-10.72%)
Nov 10, 2020 0.1751 0.1850 0.1632 0.1800 941,846 +0.01(+2.86%)
Nov 09, 2020 0.1360 0.1845 0.1360 0.1750 1,261,159 +0.03(+19.21%)
Nov 06, 2020 0.1300 0.1516 0.1300 0.1468 165,700 +0.01(+3.53%)
Nov 05, 2020 0.1495 0.1495 0.1398 0.1418 30,612 -0.01(-5.28%)
Nov 04, 2020 0.1400 0.1497 0.1300 0.1497 15,164 +0.02(+18.81%)
Nov 03, 2020 0.1300 0.1322 0.1200 0.1260 40,256 +0.01(+7.69%)
Nov 02, 2020 0.1372 0.1372 0.1100 0.1170 42,210 -0.01(-7.14%)
Oct 30, 2020 0.1250 0.1260 0.1170 0.1260 16,900 +0.00(+3.36%)
Oct 29, 2020 0.1232 0.1300 0.1208 0.1219 12,295 -0.00(-3.48%)
Oct 28, 2020 0.1325 0.1335 0.1191 0.1263 50,645 -0.01(-4.68%)
Oct 27, 2020 0.1283 0.1400 0.1283 0.1325 6,601 -0.00(-1.85%)
Oct 26, 2020 0.1439 0.1441 0.1349 0.1350 18,077 -0.01(-10.00%)
Oct 23, 2020 0.1559 0.1559 0.1429 0.1500 96,500 +0.00(+0.00%)
Oct 22, 2020 0.1560 0.1580 0.1485 0.1500 70,978 -0.00(-2.60%)
Oct 21, 2020 0.1559 0.1582 0.1450 0.1540 173,020 +0.00(+2.67%)
Oct 20, 2020 0.1557 0.1560 0.1350 0.1500 344,557 -0.00(-0.27%)
Oct 19, 2020 0.1538 0.1631 0.1430 0.1504 75,443 -0.01(-6.00%)
Oct 16, 2020 0.1530 0.1640 0.1429 0.1600 266,100 +0.02(+12.20%)
Oct 15, 2020 0.1745 0.1745 0.1426 0.1426 264,111 -0.03(-16.12%)
Oct 14, 2020 0.1300 0.1700 0.1209 0.1700 415,497 +0.04(+30.77%)
Oct 13, 2020 0.1445 0.1590 0.1267 0.1300 191,582 -0.01(-9.85%)
Oct 12, 2020 0.1694 0.1694 0.1326 0.1442 87,474 +0.01(+10.75%)
Oct 09, 2020 0.1650 0.1650 0.1100 0.1302 359,500 +0.02(+13.22%)
Oct 08, 2020 0.0924 0.1179 0.0924 0.1150 77,371 +0.01(+15.00%)
Oct 07, 2020 0.1500 0.1500 0.0910 0.1000 44,084 +0.01(+7.30%)
Oct 06, 2020 0.0961 0.1031 0.0932 0.0932 66,954 +0.00(+0.98%)
Oct 05, 2020 0.1000 0.1061 0.0923 0.0923 122,450 +0.00(+2.56%)
Oct 02, 2020 0.0775 0.1100 0.0775 0.0900 14,300 +0.00(+0.00%)
Oct 01, 2020 0.0750 0.1028 0.0750 0.0900 34,421 -0.01(-11.42%)
Sep 30, 2020 0.1000 0.1060 0.0932 0.1016 8,950 +0.00(+1.60%)
Sep 29, 2020 0.0800 0.1100 0.0800 0.1000 42,639 +0.00(+1.11%)
Sep 28, 2020 0.0775 0.1125 0.0775 0.0989 16,306 -0.01(-11.06%)
Sep 25, 2020 0.1083 0.1540 0.0913 0.1112 12,500 +0.01(+11.20%)
Sep 24, 2020 0.1084 0.1175 0.1000 0.1000 55,582 -0.02(-14.89%)
Sep 23, 2020 0.0750 0.1175 0.0750 0.1175 41,468 -0.00(-2.08%)
Sep 22, 2020 0.1000 0.1200 0.0992 0.1200 64,098 +0.02(+20.36%)
Sep 21, 2020 0.1048 0.1060 0.0945 0.0997 27,750 -0.00(-0.30%)
Sep 18, 2020 0.1350 0.1350 0.0975 0.1000 69,700 -0.00(-3.85%)
Sep 17, 2020 0.1100 0.1100 0.1000 0.1040 47,175 +0.01(+11.59%)
Sep 16, 2020 0.0968 0.1038 0.0900 0.0932 34,770 -0.00(-4.02%)
Sep 15, 2020 0.0981 0.1046 0.0927 0.0971 46,687 -0.00(-2.90%)
Sep 14, 2020 0.0750 0.1000 0.0750 0.1000 70,511 +0.00(+3.41%)
Sep 11, 2020 0.1024 0.1132 0.0898 0.0967 32,300 -0.02(-14.65%)
Sep 10, 2020 0.0800 0.1133 0.0800 0.1133 29,540 +0.03(+34.24%)
Sep 09, 2020 0.1100 0.1100 0.0833 0.0844 44,800 -0.02(-17.34%)
Sep 08, 2020 0.1022 0.1067 0.0865 0.1021 15,421 +0.00(+4.61%)
Sep 04, 2020 0.0972 0.1079 0.0913 0.0976 22,800 +0.01(+7.25%)
Sep 03, 2020 0.0973 0.1133 0.0900 0.0910 27,575 -0.00(-3.81%)
Sep 02, 2020 0.1002 0.1039 0.0946 0.0946 55,338 -0.01(-5.40%)
Sep 01, 2020 0.0998 0.1137 0.0995 0.1000 46,167 -0.03(-22.36%)
Aug 31, 2020 0.0750 0.1301 0.0750 0.1288 17,157 +0.02(+17.09%)
Aug 28, 2020 0.1086 0.1310 0.0980 0.1100 58,800 -0.01(-8.94%)
Aug 27, 2020 0.1104 0.1208 0.1104 0.1208 26,637 +0.01(+9.62%)
Aug 26, 2020 0.1310 0.1310 0.1102 0.1102 5,901 -0.01(-8.17%)
Aug 25, 2020 0.1175 0.1362 0.1125 0.1200 81,853 -0.02(-11.11%)
Aug 24, 2020 0.1081 0.1351 0.1081 0.1350 18,492 +0.03(+25.23%)
Aug 21, 2020 0.1341 0.1600 0.1078 0.1078 54,300 -0.00(-2.00%)
Aug 20, 2020 0.1375 0.1375 0.1060 0.1100 17,883 -0.01(-9.02%)
Aug 19, 2020 0.1390 0.1497 0.1045 0.1209 105,730 -0.02(-11.88%)
Aug 18, 2020 0.1368 0.1800 0.1230 0.1372 49,910 +0.01(+8.03%)
Aug 17, 2020 0.1500 0.1565 0.1249 0.1270 59,694 -0.02(-15.33%)
Aug 14, 2020 0.1324 0.1540 0.1324 0.1500 59,400 +0.01(+9.97%)
Aug 13, 2020 0.1425 0.1566 0.1342 0.1364 140,596 -0.02(-10.56%)
Aug 12, 2020 0.1500 0.1750 0.1421 0.1525 253,079 -0.01(-8.90%)
Aug 11, 2020 0.2000 0.2000 0.1540 0.1674 161,453 -0.00(-1.82%)
Aug 10, 2020 0.2000 0.2035 0.1700 0.1705 398,100 -0.01(-7.79%)
Aug 07, 2020 0.2396 0.2396 0.1700 0.1849 981,700 +0.01(+7.63%)
Aug 06, 2020 0.2420 0.2420 0.1690 0.1718 242,341 -0.00(-0.92%)
Aug 05, 2020 0.1800 0.1820 0.1602 0.1734 96,051 +0.00(+2.24%)
Aug 04, 2020 0.1601 0.1739 0.1601 0.1696 2,395 +0.01(+6.00%)
Aug 03, 2020 0.1600 0.1800 0.1600 0.1600 27,154 +0.00(+2.89%)
Jul 31, 2020 0.1550 0.1555 0.1300 0.1555 2,300 -0.01(-8.53%)
Jul 30, 2020 0.1650 0.1700 0.1650 0.1700 7,510 +0.00(+0.41%)
Jul 29, 2020 0.1900 0.1900 0.1326 0.1693 22,220 -0.01(-5.94%)
Jul 28, 2020 0.1662 0.1800 0.1232 0.1800 8,621 +0.02(+10.36%)
Jul 27, 2020 0.1200 0.1768 0.1200 0.1631 3,269 -0.01(-6.75%)
Jul 24, 2020 0.1900 0.1900 0.1749 0.1749 1,500 +0.00(+1.69%)
Jul 23, 2020 0.1585 0.1720 0.1585 0.1720 1,753 +0.02(+10.75%)
Jul 22, 2020 0.1531 0.1930 0.1531 0.1553 3,697 +0.00(+1.64%)
Jul 21, 2020 0.1564 0.1676 0.1528 0.1528 2,995 -0.00(-1.93%)
Jul 20, 2020 0.1667 0.1672 0.1396 0.1558 15,072 -0.01(-6.14%)
Jul 17, 2020 0.1400 0.1671 0.1300 0.1660 32,800 +0.03(+18.57%)
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.