Dark

BFNH
BIOFORCE NANOSCIENCES HLD
stock OTC

EOD

Oct 2, 2026

7.55USD-13.417%(-1.17)8,358

Pre-market

0.00USD-100.000%(-8.72)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	8.690000	8.850000	7.220000	7.550000	-13.417%	8,358	0.000%
2026-10-01	8.350000	8.840000	8.350000	8.720000	+9.000%	6,283	-13.417%
2026-09-30	8.480000	8.750000	6.560000	8.000000	-6.235%	26,049	-5.625%
2026-09-29	8.202000	8.532000	7.310000	8.532000	-2.714%	8,800	-11.510%
2026-09-28	9.330500	9.330500	7.794000	8.770000	-6.178%	10,988	-13.911%
2026-09-25	8.830000	9.347500	8.830000	9.347500	+1.727%	431	-19.230%
2026-09-24	9.628000	9.628000	9.000000	9.188800	-0.122%	4,043	-17.835%
2026-09-23	10.010000	10.217000	8.010000	9.200000	-8.092%	23,875	-17.935%
2026-09-22	9.500000	10.260000	9.500000	10.010000	+6.682%	7,918	-24.575%
2026-09-21	8.620000	9.835300	8.620000	9.383000	+0.644%	2,336	-19.535%
2026-09-18	8.900000	10.000000	8.500000	9.323000	+2.451%	10,119	-19.017%
2026-09-17	9.700000	9.700000	7.650000	9.100000	-6.667%	25,380	-17.033%
2026-09-16	10.000000	10.500000	8.820000	9.750000	+2.632%	16,210	-22.564%
2026-09-15	10.000000	10.400000	8.560000	9.500000	-2.163%	22,668	-20.526%
2026-09-14	9.000000	10.990000	6.530000	9.710000	+5.543%	29,012	-22.245%
2026-09-11	8.460000	9.780000	8.350000	9.200000	+12.195%	27,227	-17.935%
2026-09-10	6.890000	10.150000	6.890000	8.200000	+15.983%	52,955	-7.927%
2026-09-09	6.260000	7.770000	6.260000	7.070000	+12.939%	42,750	+6.789%
2026-09-08	6.120000	6.260000	6.000000	6.260000	+2.623%	5,354	+20.607%
2026-09-04	5.789200	6.182000	5.789200	6.100000	+3.918%	4,351	+23.770%
2026-09-03	5.250000	5.900000	4.160000	5.870000	+17.400%	33,610	+28.620%
2026-09-02	3.500000	5.660000	3.500000	5.000000	+22.190%	22,444	+51.000%
2026-09-01	3.850000	4.290000	3.816000	4.092002	+12.110%	8,220	+84.506%
2026-08-31	3.790000	3.989332	3.635000	3.650000	-1.351%	17,971	+106.849%
2026-08-28	2.847500	3.780000	2.830000	3.700000	+31.673%	8,865	+104.054%
2026-08-27	3.050000	3.685900	2.330000	2.810000	-9.061%	11,504	+168.683%
2026-08-26	3.547000	3.890000	2.881000	3.090000	-20.566%	9,520	+144.337%
2026-08-25	3.360000	3.890000	3.360000	3.890000	-0.256%	1,230	+94.087%
2026-08-24	3.900000	3.900000	3.900000	3.900000	+6.791%	210	+93.590%
2026-08-21	3.810000	3.810000	3.370000	3.652000	-5.633%	2,482	+106.736%
2026-08-20	4.020000	4.040000	3.870000	3.870000	+4.383%	4,077	+95.090%
2026-08-19	4.200000	4.200000	3.360000	3.707500	-3.451%	7,548	+103.641%
2026-08-18	4.000000	4.140000	3.828841	3.840000	+6.371%	7,868	+96.615%
2026-08-17	3.400000	4.040000	3.342000	3.610000	+6.176%	9,298	+109.141%
2026-08-14	2.710000	3.400000	2.710000	3.400000	+25.926%	10,536	+122.059%
2026-08-13	2.760000	2.767500	2.580000	2.700000	+4.651%	7,771	+179.630%
2026-08-12	2.420000	2.580000	2.420000	2.580000	+6.612%	19,784	+192.636%
2026-08-11	2.180000	2.470000	2.180000	2.420000	+8.764%	5,292	+211.983%
2026-08-10	2.300000	2.300000	2.100000	2.225000	-1.111%	9,650	+239.326%
2026-08-07	1.791011	2.250000	1.791011	2.250000	+22.283%	17,592	+235.556%
2026-08-05	1.500000	1.850000	1.500000	1.840000	-0.541%	4,008	+310.326%
2026-08-04	1.850000	1.850000	1.850000	1.850000	-2.688%	143	+308.108%
2026-08-03	1.910000	1.920000	1.738000	1.901100	+0.058%	2,505	+297.138%
2026-07-30	1.430000	1.920000	1.430000	1.900000	+34.752%	8,563	+297.368%
2026-07-29	1.200000	1.430000	1.200000	1.410000	+17.500%	12,525	+435.461%
2026-07-28	1.190000	1.200000	1.190000	1.200000	0.000%	4,007	+529.167%
2026-07-27	1.270000	1.270000	1.200000	1.200000	-4.762%	11,565	+529.167%
2026-07-24	1.300000	1.300000	1.260000	1.260000	+0.800%	2,200	+499.206%
2026-07-23	1.259900	1.259900	1.250000	1.250000	-7.407%	1,200	+504.000%
2026-07-22	1.350000	1.350000	1.350000	1.350000	-3.571%	1,100	+459.259%
2026-07-21	1.409900	1.409900	1.300000	1.400000	-6.667%	2,900	+439.286%
2026-07-16	1.400000	1.500000	1.400000	1.500000	+10.294%	2,150	+403.333%
2026-07-15	1.670000	1.680000	1.360000	1.360000	-3.546%	525	+455.147%
2026-07-14	1.470000	1.470000	1.300000	1.410000	+8.462%	8,655	+435.461%
2026-07-13	1.518108	1.679900	1.300000	1.300000	-16.129%	2,570	+480.769%
2026-07-10	1.960000	1.960000	1.500000	1.550000	-13.359%	3,814	+387.097%
2026-07-09	2.040000	2.040000	1.560000	1.789000	-9.910%	6,590	+322.023%
2026-07-08	1.600000	2.030000	1.600000	1.985800	-1.693%	2,200	+280.199%
2026-07-07	2.030000	2.032500	2.020000	2.020000	+0.094%	3,700	+273.762%
2026-07-06	2.030000	2.050000	1.960000	2.018100	-0.586%	6,634	+274.114%
2026-07-02	1.700000	2.030000	1.700000	2.030000	+20.118%	3,120	+271.921%
2026-07-01	1.650000	1.690000	1.631000	1.690000	+2.424%	789	+346.746%
2026-06-24	1.650000	1.700000	1.579000	1.650000	0.000%	1,400	+357.576%
2026-06-23	1.650000	1.650000	1.650000	1.650000	0.000%	1,814	+357.576%
2026-06-22	1.650000	1.650000	1.650000	1.650000	-7.821%	1,025	+357.576%
2026-06-18	1.780000	1.790000	1.650000	1.790000	+0.562%	2,300	+321.788%
2026-06-17	1.390000	1.900000	1.390000	1.780000	+36.923%	92,051	+324.157%
2026-06-16	1.203000	1.300000	0.850000	1.300000	+8.333%	14,750	+480.769%
2026-06-15	1.880000	1.880000	1.000000	1.200000	-32.961%	12,934	+529.167%
2026-06-12	1.730000	1.800000	1.280000	1.790000	+12.579%	7,070	+321.788%
2026-06-11	1.590000	1.590000	1.320000	1.590000	+2.953%	6,400	+374.843%
2026-06-10	1.047400	1.544400	1.010000	1.544400	+29.782%	17,691	+388.863%
2026-06-09	1.350000	1.570000	1.120000	1.190000	-6.703%	4,591	+534.454%
2026-06-08	1.880000	1.880000	0.900000	1.275500	-19.272%	10,047	+491.925%
2026-06-05	1.282800	1.580000	0.700000	1.580000	+19.697%	18,729	+377.848%
2026-06-04	0.800000	1.320000	0.800000	1.320000	+67.089%	11,919	+471.970%
2026-06-03	0.800000	0.938000	0.790000	0.790000	+4.535%	4,000	+855.696%
2026-06-02	0.848000	0.850000	0.755727	0.755727	-10.881%	5,400	+899.038%
2026-06-01	0.848000	0.848000	0.848000	0.848000	+28.485%	200	+790.330%
2026-05-29	0.660000	0.660000	0.660000	0.660000	-18.337%	156	+1,043.939%
2026-05-28	0.808200	0.808200	0.808200	0.808200	+7.760%	100	+834.175%
2026-05-26	0.750000	0.750000	0.750000	0.750000	-6.716%	641	+906.667%
2026-05-20	0.804000	0.804000	0.804000	0.804000	+46.182%	400	+839.055%
2026-05-18	0.822576	0.822576	0.550000	0.550000	-36.919%	2,720	+1,272.727%
2026-05-15	0.871900	0.871900	0.871900	0.871900	+30.134%	708	+765.925%
2026-05-14	0.600000	0.670000	0.600000	0.670000	+21.818%	1,300	+1,026.866%
2026-05-13	0.576800	0.576800	0.550000	0.550000	-36.927%	1,435	+1,272.727%
2026-05-08	0.362000	0.872000	0.362000	0.872000	-1.691%	650	+765.826%
2026-05-07	0.887000	0.887000	0.887000	0.887000	+151.275%	100	+751.184%
2026-05-06	0.650000	0.650000	0.353000	0.353000	-60.778%	4,883	+2,038.810%
2026-05-04	0.600000	0.904290	0.600000	0.900000	+49.750%	7,520	+738.889%
2026-04-30	0.601000	0.601000	0.601000	0.601000	0.000%	4,112	+1,156.240%
2026-04-28	0.650000	0.650000	0.601000	0.601000	-12.429%	1,970	+1,156.240%
2026-04-23	0.998000	0.998000	0.686300	0.686300	-23.198%	2,100	+1,000.102%
2026-04-22	0.650000	0.893600	0.600000	0.893600	-9.555%	25,645	+744.897%
2026-04-21	0.988000	0.988000	0.988000	0.988000	-2.756%	250	+664.170%
2026-04-20	0.590000	1.016000	0.559000	1.016000	+84.727%	9,550	+643.110%
2026-04-17	0.498000	0.599000	0.498000	0.550000	+21.252%	11,658	+1,272.727%
2026-04-01	0.453600	0.453600	0.453600	0.453600	+29.600%	100	+1,564.462%
2026-03-31	0.350000	0.350000	0.350000	0.350000	-28.381%	770	+2,057.143%
2026-03-11	0.380750	0.488700	0.380750	0.488700	-2.005%	217	+1,444.915%
2026-03-04	0.341000	0.498700	0.341000	0.498700	-2.350%	651	+1,413.936%
2026-02-25	0.510700	0.510700	0.510700	0.510700	+81.744%	100	+1,378.363%
2026-02-24	0.281100	0.281100	0.281000	0.281000	-52.048%	467	+2,586.833%
2026-02-18	0.281000	0.586000	0.281000	0.586000	+225.556%	1,105	+1,188.396%
2026-02-17	0.470000	0.470000	0.180000	0.180000	-68.310%	10,560	+4,094.444%
2026-02-09	0.568000	0.568000	0.568000	0.568000	-3.729%	2,000	+1,229.225%
2026-01-30	0.588000	0.590000	0.588000	0.590000	+2.076%	1,780	+1,179.661%
2025-12-29	0.499500	0.578000	0.470000	0.578000	+1.786%	9,586	+1,206.228%
2025-12-24	0.479990	0.567857	0.479990	0.567857	-3.426%	2,940	+1,229.560%
2025-12-23	0.588000	0.588000	0.588000	0.588000	+13.077%	100	+1,184.014%
2025-12-22	0.520000	0.599000	0.520000	0.520000	0.000%	10,120	+1,351.923%
2025-12-19	0.539750	0.539750	0.520000	0.520000	-13.043%	3,400	+1,351.923%
2025-12-16	0.404500	0.599000	0.404500	0.598000	+12.830%	6,464	+1,162.542%
2025-12-12	0.550000	0.550000	0.530000	0.530000	0.000%	5,800	+1,324.528%
2025-12-11	0.530000	0.530000	0.530000	0.530000	+5.578%	600	+1,324.528%
2025-12-10	0.502000	0.502000	0.502000	0.502000	+3.116%	131	+1,403.984%
2025-12-05	0.450000	0.564500	0.450000	0.486830	-13.765%	940	+1,450.849%
2025-12-02	0.460500	0.564540	0.450000	0.564540	-5.910%	840	+1,237.372%
2025-11-24	0.599900	0.600000	0.599900	0.600000	0.000%	1,950	+1,158.333%
2025-11-20	0.599900	0.600000	0.589900	0.600000	0.000%	4,100	+1,158.333%
2025-11-12	0.412000	0.600000	0.400000	0.600000	-13.583%	5,730	+1,158.333%
2025-11-04	0.400000	0.694308	0.400000	0.694308	0.000%	900	+987.414%
2025-11-03	0.400000	0.694308	0.400000	0.694308	-13.201%	1,386	+987.414%
2025-10-27	0.799900	0.799900	0.799900	0.799900	0.000%	616	+843.868%
2025-10-23	0.700000	0.799900	0.700000	0.799900	-2.742%	1,000	+843.868%
2025-10-14	0.822450	0.822450	0.822450	0.822450	+105.613%	100	+817.989%
2025-10-13	0.410000	0.410000	0.400000	0.400000	-50.687%	3,050	+1,787.500%
2025-10-10	0.470000	0.811148	0.409990	0.811148	+12.206%	7,724	+830.780%
2025-10-06	0.398700	0.722908	0.398700	0.722908	+11.217%	425	+944.393%
2025-10-02	0.550000	0.801200	0.470000	0.650000	-19.882%	2,300	+1,061.538%
2025-10-01	0.470000	0.811300	0.470000	0.811300	+32.652%	4,200	+830.605%
2025-09-29	0.510000	0.611600	0.510000	0.611600	-23.445%	1,700	+1,134.467%
2025-09-26	0.609990	0.798900	0.481400	0.798900	-1.492%	6,100	+845.049%
2025-09-12	0.551000	0.811000	0.540000	0.811000	-0.001%	3,440	+830.949%
2025-09-03	0.610000	0.811010	0.600000	0.811010	-4.576%	2,056	+830.938%
2025-09-02	0.610000	0.849900	0.610000	0.849900	+0.012%	1,100	+788.340%
2025-08-28	0.663975	0.849800	0.663975	0.849800	+6.491%	2,300	+788.444%
2025-08-27	0.798000	0.798000	0.798000	0.798000	-6.305%	1,000	+846.115%
2025-08-25	0.564900	0.851700	0.540000	0.851700	+6.403%	4,200	+786.462%
2025-08-19	0.550000	0.800445	0.550000	0.800445	-0.765%	4,100	+843.225%
2025-08-18	0.550000	0.806615	0.550000	0.806615	-6.197%	2,100	+836.010%
2025-08-12	0.859900	0.859900	0.859900	0.859900	+65.334%	100	+778.009%
2025-08-11	0.520100	0.520100	0.520100	0.520100	-38.285%	1,005	+1,351.644%
2025-08-08	0.510000	0.879700	0.510000	0.842745	-4.201%	2,335	+795.882%
2025-08-07	0.510100	0.879700	0.510100	0.879700	+4.569%	434	+758.247%
2025-08-05	0.550000	0.849700	0.550000	0.841260	-4.391%	580	+797.463%
2025-07-30	0.841430	0.879900	0.841430	0.879900	+62.944%	200	+758.052%
2025-07-29	0.540000	0.540000	0.540000	0.540000	-30.769%	200	+1,298.148%
2025-07-25	0.780000	0.780000	0.780000	0.780000	+4.000%	125	+867.949%
2025-07-18	0.650000	0.947725	0.650000	0.750000	+20.987%	1,501	+906.667%
2025-07-17	0.619900	0.619900	0.615930	0.619900	+14.818%	2,099	+1,117.938%
2025-07-15	0.549900	0.549900	0.539900	0.539900	+34.270%	1,550	+1,298.407%
2025-07-14	0.402100	0.505600	0.402100	0.402100	-25.537%	2,099	+1,777.642%
2025-07-09	0.540000	0.540100	0.540000	0.540000	+0.390%	2,484	+1,298.148%
2025-07-08	0.400100	0.537900	0.400100	0.537900	+28.041%	250	+1,303.607%
2025-07-03	0.400100	0.420100	0.400100	0.420100	+2.416%	2,000	+1,697.191%
2025-07-01	0.410190	0.410190	0.410190	0.410190	-8.847%	400	+1,740.610%
2025-06-25	0.450000	0.450000	0.450000	0.450000	-9.475%	600	+1,577.778%
2025-06-23	0.418550	0.497100	0.418550	0.497100	+10.467%	4,100	+1,418.809%
2025-06-18	0.450000	0.450000	0.450000	0.450000	-14.773%	400	+1,577.778%
2025-06-16	0.547900	0.548000	0.528000	0.528000	+0.019%	6,283	+1,329.924%
2025-06-12	0.527900	0.527900	0.527900	0.527900	+0.860%	5,125	+1,330.195%
2025-06-11	0.504430	0.547900	0.403000	0.523400	-4.472%	7,500	+1,342.491%
2025-06-09	0.547900	0.547900	0.547900	0.547900	+3.789%	624	+1,277.989%
2025-06-06	0.412500	0.527900	0.412500	0.527900	+4.840%	1,100	+1,330.195%
2025-05-28	0.444370	0.503530	0.444370	0.503530	+0.706%	500	+1,399.414%
2025-05-23	0.500000	0.500000	0.500000	0.500000	-7.063%	1,026	+1,410.000%
2025-05-22	0.538000	0.538000	0.538000	0.538000	+5.492%	100	+1,303.346%
2025-05-21	0.509990	0.509990	0.509990	0.509990	-6.936%	1,090	+1,380.421%
2025-05-19	0.538000	0.548000	0.538000	0.548000	+9.600%	2,500	+1,277.737%
2025-05-16	0.500000	0.500000	0.500000	0.500000	-5.660%	500	+1,410.000%
2025-05-06	0.530000	0.530000	0.530000	0.530000	+17.778%	100	+1,324.528%
2025-05-05	0.450000	0.450000	0.450000	0.450000	-18.182%	1,000	+1,577.778%
2025-05-02	0.400000	0.550000	0.400000	0.550000	0.000%	4,354	+1,272.727%
2025-04-29	0.400100	0.550000	0.400100	0.550000	-4.828%	2,160	+1,272.727%
2025-04-23	0.577900	0.577900	0.577900	0.577900	+0.017%	105	+1,206.454%
2025-04-22	0.577800	0.577800	0.577800	0.577800	+3.586%	1,665	+1,206.681%
2025-04-14	0.577700	0.577700	0.488900	0.557800	-1.778%	1,306	+1,253.532%
2025-04-09	0.409990	0.567900	0.409990	0.567900	+1.774%	672	+1,229.459%
2025-04-07	0.558000	0.558000	0.558000	0.558000	-1.761%	3,490	+1,253.047%
2025-04-01	0.420000	0.568000	0.420000	0.568000	+42.000%	2,600	+1,229.225%
2025-03-31	0.400000	0.400000	0.400000	0.400000	-28.965%	435	+1,787.500%
2025-03-28	0.400000	0.563100	0.400000	0.563100	+8.288%	250	+1,240.792%
2025-03-26	0.411000	0.520000	0.411000	0.520000	-3.704%	300	+1,351.923%
2025-03-25	0.411000	0.540000	0.411000	0.540000	-10.000%	800	+1,298.148%
2025-03-05	0.600000	0.600000	0.600000	0.600000	+66.671%	3,535	+1,158.333%
2025-03-04	0.351000	0.359990	0.351000	0.359990	-40.002%	5,000	+1,997.280%
2025-03-03	0.350000	0.600000	0.350000	0.600000	+8.597%	4,550	+1,158.333%
2025-02-26	0.552500	0.552500	0.552500	0.552500	-7.917%	100	+1,266.516%
2025-02-07	0.604012	0.640000	0.600000	0.600000	+81.050%	4,090	+1,158.333%
2025-02-06	0.331400	0.331400	0.331400	0.331400	-29.173%	120	+2,178.214%
2025-02-04	0.520000	0.522500	0.467900	0.467900	-26.661%	9,100	+1,513.593%
2025-01-31	0.580000	0.638000	0.580000	0.638000	-4.562%	2,125	+1,083.386%
2025-01-30	0.668500	0.668500	0.668500	0.668500	+1.596%	950	+1,029.394%
2025-01-28	0.522000	0.658000	0.522000	0.658000	-6.000%	1,150	+1,047.416%
2025-01-23	0.700000	0.700000	0.700000	0.700000	+2.941%	570	+978.571%
2025-01-22	0.570000	0.680000	0.570000	0.680000	-2.857%	3,086	+1,010.294%
2025-01-17	0.620000	0.700000	0.570100	0.700000	+20.172%	2,200	+978.571%
2025-01-13	0.607500	0.607500	0.582500	0.582500	+0.433%	324	+1,196.137%
2025-01-10	0.620000	0.620000	0.579990	0.579990	+1.753%	1,875	+1,201.747%
2025-01-08	0.570000	0.570000	0.570000	0.570000	-10.236%	3,000	+1,224.561%
2025-01-07	0.700000	0.700000	0.635000	0.635000	-15.107%	1,065	+1,088.976%
2025-01-03	0.737300	0.748000	0.737300	0.748000	+11.692%	200	+909.358%
2025-01-02	0.669700	0.669700	0.669700	0.669700	+96.105%	894	+1,027.370%
2024-12-31	0.341500	0.341500	0.341500	0.341500	-41.624%	1,058	+2,110.835%
2024-12-30	0.467500	0.585000	0.467500	0.585000	+14.706%	6,860	+1,190.598%
2024-12-27	0.510000	0.510000	0.510000	0.510000	-12.806%	960	+1,380.392%
2024-12-26	0.672500	0.672500	0.584900	0.584900	-35.011%	7,815	+1,190.819%
2024-12-24	0.890000	0.900000	0.890000	0.900000	-5.063%	2,090	+738.889%
2024-12-19	0.642300	0.948000	0.642300	0.948000	+5.333%	2,400	+696.414%
2024-12-12	0.627200	0.900000	0.627200	0.900000	+6.869%	1,100	+738.889%
2024-12-05	0.496150	0.842156	0.496150	0.842156	-6.427%	2,825	+796.508%
2024-12-04	0.491200	0.900000	0.491200	0.900000	-17.431%	2,160	+738.889%
2024-11-21	0.675000	1.090000	0.675000	1.090000	0.000%	400	+592.661%
2024-11-20	0.750000	1.090000	0.750000	1.090000	0.000%	500	+592.661%
2024-11-19	0.750100	1.090000	0.750000	1.090000	0.000%	415	+592.661%
2024-11-18	1.095000	1.095000	1.090000	1.090000	0.000%	1,300	+592.661%
2024-11-14	1.090000	1.090000	1.090000	1.090000	0.000%	400	+592.661%
2024-11-13	1.090000	1.090000	1.090000	1.090000	0.000%	200	+592.661%
2024-11-11	1.000000	1.090000	1.000000	1.090000	+3.810%	4,880	+592.661%
2024-11-05	1.000000	1.070000	1.000000	1.050000	+5.000%	6,385	+619.048%
2024-11-04	0.930000	1.000000	0.930000	1.000000	+25.000%	4,800	+655.000%
2024-11-01	0.809990	0.809990	0.800000	0.800000	-17.526%	2,000	+843.750%
2024-10-24	0.854000	0.970000	0.800000	0.970000	-14.912%	2,500	+678.351%
2024-10-08	0.950000	1.140000	0.950000	1.140000	+20.000%	1,469	+562.281%
2024-10-07	0.950000	1.012100	0.950000	0.950000	-13.636%	8,442	+694.737%
2024-10-01	0.960000	1.100000	0.960000	1.100000	0.000%	1,100	+586.364%
2024-09-27	1.009900	1.100000	1.000000	1.100000	-8.333%	760	+586.364%
2024-09-25	1.200000	1.200000	1.200000	1.200000	-4.000%	199	+529.167%
2024-09-20	1.250000	1.250000	1.250000	1.250000	-1.575%	100	+504.000%
2024-09-19	0.965000	1.270000	0.965000	1.270000	+38.043%	2,100	+494.488%
2024-09-16	0.816500	1.030000	0.772200	0.920000	-7.720%	3,305	+720.652%
2024-09-06	1.240000	1.240000	0.996970	0.996970	-25.040%	3,500	+657.295%
2024-08-27	0.900000	1.442000	0.900000	1.330000	+33.013%	13,842	+467.669%
2024-08-26	0.999900	0.999900	0.999900	0.999900	-0.010%	8,487	+655.076%
2024-08-23	1.000000	1.000000	1.000000	1.000000	+1.020%	200	+655.000%
2024-08-16	0.800000	0.989900	0.800000	0.989900	+11.250%	1,800	+662.703%
2024-08-15	0.899900	0.899900	0.889800	0.889800	-1.133%	600	+748.505%
2024-08-14	0.899900	0.900000	0.899900	0.900000	+1.135%	7,000	+738.889%
2024-08-13	0.720000	0.889900	0.700000	0.889900	+23.599%	5,300	+748.410%
2024-08-12	0.750000	0.750000	0.700000	0.719990	-20.001%	900	+948.626%
2024-08-05	0.800000	0.900000	0.689990	0.900000	+12.500%	2,200	+738.889%
2024-07-31	0.600000	0.845530	0.163100	0.800000	-20.000%	16,825	+843.750%
2024-07-30	1.050000	1.050000	0.543300	1.000000	-4.762%	15,575	+655.000%
2024-07-26	1.050000	1.050000	1.050000	1.050000	0.000%	1,000	+619.048%
2024-07-22	1.060000	1.060000	1.050000	1.050000	-16.000%	439	+619.048%
2024-07-17	1.269900	1.290000	1.250000	1.250000	+0.806%	3,500	+504.000%
2024-07-16	1.250000	1.250000	1.130000	1.240000	-11.429%	6,451	+508.871%
2024-07-15	1.130000	1.400000	1.130000	1.400000	+11.120%	315	+439.286%
2024-07-12	1.250000	1.259900	1.250000	1.259900	-2.333%	400	+499.254%
2024-07-11	1.299900	1.299900	1.290000	1.290000	+4.032%	1,100	+485.271%
2024-07-09	1.240000	1.240000	1.240000	1.240000	-34.043%	600	+508.871%
2024-07-08	1.880000	1.880000	1.880000	1.880000	+1.622%	149	+301.596%
2024-06-25	1.740000	1.850000	1.740000	1.850000	-2.116%	735	+308.108%
2024-06-24	1.420000	1.890000	1.135000	1.890000	-5.025%	5,773	+299.471%
2024-06-21	1.300000	2.070000	1.300000	1.990000	+53.077%	1,480	+279.397%
2024-06-17	1.100000	1.300000	1.100000	1.300000	+14.035%	4,531	+480.769%
2024-06-14	0.900000	1.140000	0.880000	1.140000	+14.000%	1,745	+562.281%
2024-06-13	1.070000	1.070000	1.000000	1.000000	-13.043%	2,855	+655.000%
2024-06-12	0.990000	1.150000	0.990000	1.150000	+16.162%	2,000	+556.522%
2024-06-07	0.980000	0.990000	0.980000	0.990000	+1.020%	5,100	+662.626%
2024-06-06	0.959990	1.022000	0.870000	0.980000	+2.618%	15,100	+670.408%
2024-06-05	0.955000	0.955000	0.955000	0.955000	-4.020%	100	+690.576%
2024-06-04	1.000000	1.170000	0.960000	0.995000	-0.500%	2,300	+658.794%
2024-06-03	1.000000	1.000000	1.000000	1.000000	-17.355%	300	+655.000%
2024-05-29	1.250000	1.250000	1.210000	1.210000	-3.200%	1,126	+523.967%
2024-05-28	1.180000	1.300000	1.150000	1.250000	+13.636%	13,000	+504.000%
2024-05-23	1.010000	1.100000	0.960000	1.100000	+10.000%	10,910	+586.364%
2024-05-22	1.067500	1.090000	1.000000	1.000000	-9.091%	3,302	+655.000%
2024-05-21	1.100000	1.100000	0.955000	1.100000	-11.290%	7,989	+586.364%
2024-05-20	1.350000	1.350000	1.240000	1.240000	-13.287%	1,138	+508.871%
2024-05-17	1.350000	1.430000	1.330000	1.430000	+1.418%	5,248	+427.972%
2024-05-16	1.360000	1.410000	1.360000	1.410000	+2.174%	1,300	+435.461%
2024-05-15	1.330000	1.420000	1.330000	1.380000	-4.167%	1,550	+447.101%
2024-05-14	1.420000	1.440000	1.330000	1.440000	+0.699%	2,200	+424.306%
2024-05-09	1.330000	1.430000	1.330000	1.430000	-2.721%	560	+427.972%
2024-05-06	1.405000	1.470000	1.405000	1.470000	-2.000%	308	+413.605%
2024-05-03	1.390000	1.500000	1.330000	1.500000	+5.634%	8,100	+403.333%
2024-05-02	1.500000	1.500000	1.350000	1.420000	-1.389%	445	+431.690%
2024-05-01	1.600000	1.600000	1.260000	1.440000	+3.971%	3,848	+424.306%
2024-04-30	1.240000	1.440000	1.240000	1.385000	-15.031%	2,794	+445.126%
2024-04-25	1.630000	1.630000	1.630000	1.630000	+12.414%	39,028	+363.190%
2024-04-23	1.630000	1.630000	1.450000	1.450000	0.000%	8,100	+420.690%
2024-04-22	1.450000	1.450000	1.450000	1.450000	-16.667%	175	+420.690%
2024-04-18	1.410000	1.740000	1.410000	1.740000	-0.571%	367	+333.908%
2024-04-17	1.750000	1.750000	1.750000	1.750000	+2.489%	1,028	+331.429%
2024-04-15	1.650000	1.707500	1.450000	1.707500	-6.694%	7,100	+342.167%
2024-04-12	1.480000	1.970000	1.480000	1.830000	+7.647%	600	+312.568%
2024-04-05	1.700000	1.710000	1.700000	1.700000	-15.000%	3,800	+344.118%
2024-04-04	1.900000	2.010000	1.900000	2.000000	+5.263%	800	+277.500%
2024-04-03	1.900000	1.900000	1.900000	1.900000	+14.458%	100	+297.368%
2024-04-02	1.700000	1.700000	1.660000	1.660000	-16.583%	2,000	+354.819%
2024-04-01	1.680000	2.000000	1.680000	1.990000	+17.059%	2,416	+279.397%
2024-03-26	1.715000	1.715000	1.700000	1.700000	0.000%	200	+344.118%
2024-03-25	1.720000	2.000000	1.700000	1.700000	-3.409%	3,900	+344.118%
2024-03-22	1.700000	1.760000	1.700000	1.760000	-0.565%	200	+328.977%
2024-03-21	1.770000	1.770000	1.770000	1.770000	+5.357%	100	+326.554%
2024-03-20	1.700000	1.703500	1.655000	1.680000	-5.618%	3,546	+349.405%
2024-03-18	1.690000	1.780000	1.470000	1.780000	-3.261%	15,119	+324.157%
2024-03-15	1.840000	1.840000	1.840000	1.840000	+10.843%	100	+310.326%
2024-03-13	1.650000	1.660000	1.650000	1.660000	-16.583%	2,202	+354.819%
2024-03-12	1.555000	1.990000	1.555000	1.990000	+20.606%	3,469	+279.397%
2024-03-11	1.650000	1.650000	1.650000	1.650000	-17.085%	3,800	+357.576%
2024-03-08	1.570000	1.990000	1.570000	1.990000	+10.556%	600	+279.397%
2024-03-07	1.840000	1.940000	1.630000	1.800000	-2.174%	6,606	+319.444%
2024-03-06	1.560000	1.840000	1.560000	1.840000	+17.197%	2,144	+310.326%
2024-03-05	1.560000	1.570000	1.550000	1.570000	-1.258%	7,200	+380.892%
2024-03-01	1.600000	1.600000	1.590000	1.590000	-15.873%	2,336	+374.843%
2024-02-29	1.719000	1.890000	1.600000	1.890000	-0.526%	1,317	+299.471%
2024-02-26	1.650000	1.900000	1.650000	1.900000	+12.426%	444	+297.368%
2024-02-23	1.750000	1.930000	1.690000	1.690000	-12.435%	3,200	+346.746%
2024-02-21	1.800000	1.980000	1.800000	1.930000	+10.286%	2,400	+291.192%
2024-02-20	1.570000	1.990000	1.570000	1.750000	+4.790%	700	+331.429%
2024-02-16	1.595000	1.670000	1.595000	1.670000	-1.765%	238	+352.096%
2024-02-15	1.700000	1.700000	1.700000	1.700000	+6.250%	100	+344.118%
2024-02-14	1.750000	2.020000	1.550000	1.600000	-8.571%	5,805	+371.875%
2024-02-13	1.760000	1.810000	1.750000	1.750000	-15.865%	2,594	+331.429%
2024-02-12	1.970000	2.080000	1.750000	2.080000	0.000%	1,900	+262.981%
2024-02-09	1.700000	2.080000	1.700000	2.080000	+4.000%	3,937	+262.981%
2024-02-07	2.000000	2.000000	2.000000	2.000000	-2.439%	504	+277.500%
2024-02-06	1.840000	2.050000	1.700000	2.050000	+11.413%	1,200	+268.293%
2024-02-05	1.898000	2.000000	1.550000	1.840000	-8.458%	8,588	+310.326%
2024-02-02	1.870000	2.010000	1.870000	2.010000	+0.500%	700	+275.622%
2024-02-01	1.870000	2.000000	1.870000	2.000000	0.000%	200	+277.500%
2024-01-31	2.000000	2.000000	2.000000	2.000000	+2.564%	100	+277.500%
2024-01-30	1.756800	2.030000	1.660000	1.950000	+4.278%	3,300	+287.179%
2024-01-26	1.870000	1.870000	1.870000	1.870000	+0.538%	850	+303.743%
2024-01-24	1.860000	1.860000	1.860000	1.860000	0.000%	195	+305.914%
2024-01-19	1.750000	2.040000	1.750000	1.860000	-8.824%	3,296	+305.914%
2024-01-18	1.810000	2.040000	1.810000	2.040000	+5.699%	1,640	+270.098%
2024-01-12	1.925000	1.930000	1.925000	1.930000	-5.392%	600	+291.192%
2024-01-11	1.800000	2.040000	1.800000	2.040000	+4.029%	300	+270.098%
2024-01-09	1.865500	2.050000	1.750000	1.961000	-5.721%	2,600	+285.008%
2024-01-08	2.080000	2.080000	2.080000	2.080000	+0.483%	100	+262.981%
2024-01-05	1.785000	2.070000	1.785000	2.070000	0.000%	4,002	+264.734%
2024-01-04	1.837500	2.070000	1.700000	2.070000	+7.532%	1,861	+264.734%
2024-01-03	1.750000	1.925000	1.750000	1.925000	-4.229%	200	+292.208%
2023-12-29	1.850000	2.010000	1.800000	2.010000	+8.649%	2,100	+275.622%
2023-12-28	1.850000	1.850000	1.850000	1.850000	-10.628%	2,050	+308.108%
2023-12-26	1.850000	2.070000	1.850000	2.070000	+14.365%	551	+264.734%
2023-12-22	1.810000	1.810000	1.810000	1.810000	-9.500%	259	+317.127%
2023-12-21	1.810000	2.000000	1.810000	2.000000	+11.111%	550	+277.500%
2023-12-20	2.000000	2.000000	1.800000	1.800000	-9.548%	2,045	+319.444%
2023-12-19	1.850000	1.990000	1.850000	1.990000	-4.785%	2,100	+279.397%
2023-12-18	1.700000	2.090000	1.700000	2.090000	+4.500%	1,818	+261.244%
2023-12-15	1.800000	2.000000	1.800000	2.000000	0.000%	4,185	+277.500%
2023-12-14	2.000000	2.000000	2.000000	2.000000	+0.503%	200	+277.500%
2023-12-13	1.850000	1.990000	1.850000	1.990000	-5.238%	1,600	+279.397%
2023-12-12	2.050000	2.110000	1.700000	2.100000	-0.615%	1,073	+259.524%
2023-12-07	1.820000	2.113000	1.620000	2.113000	+14.837%	7,924	+257.312%
2023-12-06	1.910000	1.910000	1.840000	1.840000	-9.804%	5,975	+310.326%
2023-12-05	1.910000	2.040000	1.910000	2.040000	-0.488%	200	+270.098%
2023-12-04	2.050000	2.050000	2.050000	2.050000	-2.381%	100	+268.293%
2023-11-30	2.100000	2.100000	2.100000	2.100000	0.000%	100	+259.524%
2023-11-29	2.070000	2.100000	1.900000	2.100000	+2.066%	6,500	+259.524%
2023-11-28	2.050000	2.100000	2.050000	2.057500	+0.366%	3,800	+266.950%
2023-11-27	2.190000	2.190000	2.010000	2.050000	-10.870%	4,000	+268.293%
2023-11-22	2.200000	2.300000	2.170000	2.300000	0.000%	2,497	+228.261%
2023-11-21	2.150000	2.300000	2.050000	2.300000	0.000%	5,550	+228.261%
2023-11-20	2.150000	2.300000	2.150000	2.300000	+0.437%	1,150	+228.261%
2023-11-17	2.155000	2.290000	2.155000	2.290000	+1.778%	950	+229.694%
2023-11-16	2.250000	2.250000	2.250000	2.250000	+7.143%	100	+235.556%
2023-11-14	2.100000	2.100000	2.100000	2.100000	-8.696%	1,001	+259.524%
2023-11-13	2.200000	2.300000	2.060000	2.300000	0.000%	4,827	+228.261%
2023-11-09	2.300000	2.300000	2.300000	2.300000	+4.545%	2,567	+228.261%
2023-11-08	2.300000	2.460000	2.070000	2.200000	-4.348%	2,957	+243.182%
2023-11-07	2.300000	2.300000	2.070000	2.300000	+0.437%	1,519	+228.261%
2023-11-03	2.200000	2.290000	2.200000	2.290000	+4.091%	3,160	+229.694%
2023-10-31	2.100000	2.200000	2.100000	2.200000	+7.317%	401	+243.182%

.dark-mode .MRDynP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MRDynP{ color: #333333; background-color: white; border: 2px solid #333333; }BFNHBIOFORCE NANOSCIENCES HLDstock OTC

BFNH
BIOFORCE NANOSCIENCES HLD
stock OTC