ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
Biosenic

Biosenic (BIOS)

0.0057
-0.0004
(-6.56%)
Closed 25 December 3:30AM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
1-0.0025-30.4878048780.00820.00960.0057148032890.00660839DE
4-0.0006-9.523809523810.00630.01550.0052102238980.00851297DE
12-0.0011-16.17647058820.00680.0160.003863040150.00808817DE
26-0.0133-700.0190.01940.003836728790.00862001DE
52-0.0471-89.20454545450.05280.080.003826813170.01449805DE
156-0.3093-98.19047619050.3150.350.003814886640.02950477DE
260-0.3093-98.19047619050.3150.350.003814886640.02950477DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

DateCloseChangeChange %OpenHighLowVolume
17350614000.0057-0.0004-6.560.00620.00620.00573884448
17349750000.0061-0.0002-3.170.00630.00640.00579732356
17347158000.00630.00023.280.00610.00660.00578834372
17346294000.0061-0.0005-7.580.00650.00650.005799910084541
17345430000.0066-0.0004-5.710.00710.00760.006112416321
17344566000.007-0.0002-2.780.00820.00959990.006232948854
17343702000.0072-0.0071-49.650.0140.01550.006537678155
17341110000.014300.000.01430.01430.01430
17340246000.01430.001612.600.01260.01540.01199477144
17339382000.01270.004860.760.00760.01350.007647778082
17338518000.00790.00233.900.0060.00910.005799915808932
17337654000.00590.00035.360.00590.0060.00551813391
17335062000.0056-0.0001-1.750.00570.0060.00551301828
17334198000.00570.00011.790.00579990.00590.0056616306
17333334000.005600.000.00560.0060.00542580303
17332470000.00560.00011.820.00570.00570.00531170857
17331606000.0055-0.0001-1.790.00550.00550.00521918122
17329014000.0056-0.0003-5.080.00560.00579990.00541762913
17328150000.00590.00035.360.00570.0060.00561439205
17327286000.0056-0.0004-6.670.00570.0060.00532533021
17326422000.006-0.0003-4.760.00630.00680.00574583250
17325558000.006300.000.00650.00650.006187892
17322966000.00630.00023.280.0060.00630.0057999856039
17322102000.0061-0.0001-1.610.00640.00640.00654800
17321238000.00620.00023.330.00610.00660.0061454121
17320374000.0060.000713.210.00540.0070.00545401094
17319510000.00530.00011.920.00579990.00579990.00512929957
17316918000.0052-0.0008-13.330.0060.00610.00516581989
17316054000.006-0.0017-22.080.00650.0070.0065067083
17315190000.007700.000.00770.00770.00770
17314326000.007700.000.00770.00770.00770
17313462000.0077-0.0003-3.750.00860.00860.00732135958
17310870000.008-0.0004-4.760.00840.00860.0077432679
17310006000.008400.000.00850.00860.00751496340
17309142000.0084-0.0003-3.450.00820.00870.0082690642
17308278000.008700.000.00880.00880.0077282221
17307414000.00870.000911.540.00840.0090.0082301750
17304822000.00780.001218.180.00830.0090.00773696749
17303958000.0066-0.0007-9.590.00690.00780.00652208247
17303094000.0073-0.0013-15.120.00850.00870.00713201733
17302230000.0086-0.0006-6.520.00860.00890.00851225965
17301366000.009200.000.00929990.00929990.0086517414
17298738000.00920.00078.240.00880.00929990.00813643546
17297874000.0085-0.0023-21.300.01090.01090.00764874427
17297010000.0108-0.0022-16.920.01480.01480.0112077867
17296146000.0130.00330.000.01250.0160.010916581820
17295282000.010.003349.250.0070.01130.00712748159
17292690000.00670.001221.820.00620.00760.005610061112
17291826000.00550.000817.020.00550.00590.00552506854
17290962000.004700.000.00470.00470.00470
17290098000.00470.00036.820.00440.00590.003910200777
17289234000.00440.000410.000.00420.00440.004879288
17286642000.004-0.0001-2.440.00410.00410.00382337214
17285778000.004100.000.00410.00410.00410
17284914000.0041-0.0001-2.380.00420.00470.00393625575
17284050000.0042-0.0007-14.290.0050.00540.003810868609
17283186000.0049-0.0005-9.260.00540.0060.00439529617
17280594000.0054-0.0003-5.260.00590.00590.00541823162
17279730000.0057-0.0001-1.720.00570.00630.00552536363
17278866000.0057999-0.0002-3.330.0060.00620.0053907460
17278002000.006-0.0009-13.040.00680.00680.0062722366
17277138000.0069-0.0007-9.210.00790.00790.00663523500
17274546000.00760.00022.700.00760.00760.0074154325
17273682000.0074-0.0003-3.900.00740.00770.0074880245
17272818000.0077-0.0001-1.280.00760.0080.0075862749