Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Binovi Technologies Corp (OP: BNVIF )

N/A 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 (%)
May 31, 2022 0.0773 0.0779 0.0702 0.0702 2,899 -0.00(-6.40%)
May 27, 2022 0.0750 0.0750 0.0750 0.0750 102 -0.01(-10.71%)
May 26, 2022 0.0610 0.0860 0.0610 0.0840 7,449 +0.03(+47.37%)
May 24, 2022 0.0570 0 -0.02(-21.92%)
May 23, 2022 0.0730 0.0730 0.0730 0.0730 300 +0.00(+4.29%)
May 20, 2022 0.0658 0.0700 0.0658 0.0700 4,000 -0.01(-9.09%)
May 16, 2022 0.0770 0 +0.02(+32.76%)
May 13, 2022 0.0580 0.0580 0.0580 0.0580 37,339 -0.01(-13.17%)
May 12, 2022 0.0668 0.0668 0.0668 0.0668 1,716 -0.00(-1.04%)
May 11, 2022 0.0700 0.0700 0.0675 0.0675 3,414 -0.00(-1.32%)
May 09, 2022 0.0684 0 -0.03(-27.77%)
May 06, 2022 0.0879 0.0947 0.0806 0.0947 24,791 +0.01(+17.79%)
May 05, 2022 0.0800 0.0861 0.0800 0.0804 1,629 -0.01(-13.36%)
May 04, 2022 0.0892 0.0928 0.0807 0.0928 1,352 +0.00(+3.11%)
May 03, 2022 0.0900 0.0900 0.0865 0.0900 381 -0.01(-5.26%)
Apr 28, 2022 0.0950 51 +0.01(+14.32%)
Apr 27, 2022 0.0879 0.0879 0.0800 0.0831 11,155 -0.01(-6.00%)
Apr 26, 2022 0.0810 0.0887 0.0810 0.0884 2,623 +0.01(+8.73%)
Apr 25, 2022 0.0939 0.0939 0.0810 0.0813 15,478 -0.01(-12.86%)
Apr 22, 2022 0.0850 0.0939 0.0850 0.0933 5,705 -0.01(-10.63%)
Apr 21, 2022 0.1050 0.1050 0.1044 0.1044 4,058 -0.00(-0.57%)
Apr 20, 2022 0.1050 0.1050 0.1050 0.1050 2,942 +0.00(+5.00%)
Apr 19, 2022 0.1030 0.1030 0.1000 0.1000 2,525 -0.01(-11.27%)
Apr 18, 2022 0.0910 0.1127 0.0910 0.1127 276 +0.02(+22.77%)
Apr 14, 2022 0.0918 0.0918 0.0918 0.0918 1,070 -0.00(-3.57%)
Apr 13, 2022 0.0900 0.0952 0.0900 0.0952 1,505 -0.00(-1.24%)
Apr 12, 2022 0.0964 0.0964 0.0964 0.0964 570 +0.00(+2.12%)
Apr 07, 2022 0.0944 45 -0.01(-5.60%)
Apr 05, 2022 0.1000 0 +0.00(+0.00%)
Apr 04, 2022 0.1000 0.1000 0.1000 0.1000 3,440 -0.01(-8.00%)
Mar 31, 2022 0.1087 0 +0.01(+8.59%)
Mar 30, 2022 0.1001 0.1001 0.1001 0.1001 106 +0.01(+5.70%)
Mar 29, 2022 0.0947 0.0947 0.0947 0.0947 468 +0.00(+0.53%)
Mar 28, 2022 0.1080 0.1080 0.0942 0.0942 11,125 -0.01(-12.78%)
Mar 25, 2022 0.1080 0.1080 0.1080 0.1080 46,210 -0.01(-5.26%)
Mar 23, 2022 0.1140 10 +0.01(+6.84%)
Mar 22, 2022 0.1067 0.1067 0.1067 0.1067 110 +0.00(+2.69%)
Mar 21, 2022 0.1100 0.1100 0.1039 0.1039 2,000 +0.01(+6.45%)
Mar 18, 2022 0.0978 0.1046 0.0976 0.0976 3,240 -0.00(-2.40%)
Mar 17, 2022 0.0975 0.1002 0.0975 0.1000 2,126 -0.01(-5.30%)
Mar 16, 2022 0.0939 0.1056 0.0939 0.1056 3,100 +0.00(+2.52%)
Mar 15, 2022 0.1030 0.1030 0.1030 0.1030 15,545 +0.01(+9.69%)
Mar 11, 2022 0.0939 19 -0.01(-8.12%)
Mar 10, 2022 0.1030 0.1030 0.0996 0.1022 3,100 +0.00(+2.10%)
Mar 09, 2022 0.1571 0.1571 0.0925 0.1001 1,600 +0.01(+10.36%)
Mar 08, 2022 0.1029 0.1029 0.0907 0.0907 3,515 -0.00(-2.68%)
Mar 07, 2022 0.0964 0.1069 0.0932 0.0932 2,960 -0.00(-3.22%)
Mar 04, 2022 0.1040 0.1040 0.0963 0.0963 1,477 -0.01(-11.97%)
Mar 03, 2022 0.1094 0.1094 0.1094 0.1094 200 -0.01(-4.87%)
Mar 02, 2022 0.1150 0.1150 0.1150 0.1150 3,025 +0.01(+5.60%)
Mar 01, 2022 0.0860 0.1089 0.0860 0.1089 1,100 +0.01(+14.15%)
Feb 28, 2022 0.0954 0.0954 0.0954 0.0954 1,226 -0.00(-1.65%)
Feb 25, 2022 0.1019 0.1100 0.0970 0.0970 35,401 +0.01(+7.78%)
Feb 24, 2022 0.0720 0.0900 0.0720 0.0900 400 +0.00(+5.88%)
Feb 23, 2022 0.0917 0.0917 0.0850 0.0850 1,977 -0.01(-14.14%)
Feb 22, 2022 0.0845 0.0990 0.0845 0.0990 7,930 +0.01(+9.03%)
Feb 18, 2022 0.0908 0 +0.00(+1.34%)
Feb 16, 2022 0.0896 0 -0.00(-2.71%)
Feb 15, 2022 0.0921 0.0921 0.0921 0.0921 308 +0.00(+0.00%)
Feb 14, 2022 0.0921 0.0921 0.0921 0.0921 213 +0.00(+1.43%)
Feb 11, 2022 0.0908 0.0908 0.0908 0.0908 300 -0.00(-4.12%)
Feb 10, 2022 0.0860 0.0947 0.0859 0.0947 10,313 +0.00(+2.38%)
Feb 09, 2022 0.1000 0.1000 0.0925 0.0925 4,781 +0.01(+8.82%)
Feb 04, 2022 0.0850 0 -0.01(-8.50%)
Feb 02, 2022 0.1099 0.1198 0.0905 0.0929 6,333 +0.00(+0.76%)
Jan 28, 2022 0.0922 0 +0.00(+1.54%)
Jan 27, 2022 0.0819 0.0908 0.0819 0.0908 21,049 -0.00(-3.20%)
Jan 25, 2022 0.0938 0 +0.01(+9.71%)
Jan 24, 2022 0.0860 0.0936 0.0848 0.0855 11,833 -0.01(-6.76%)
Jan 21, 2022 0.0917 0.0923 0.0917 0.0917 779 -0.01(-8.21%)
Jan 20, 2022 0.0900 0.0999 0.0900 0.0999 3,361 +0.01(+9.78%)
Jan 19, 2022 0.0940 0.0940 0.0910 0.0910 1,329 -0.01(-6.47%)
Jan 18, 2022 0.0973 0.0973 0.0900 0.0973 20,699 +0.01(+11.07%)
Jan 14, 2022 0.0876 0 -0.01(-5.71%)
Jan 13, 2022 0.0929 0.0929 0.0929 0.0929 1,000 -0.00(-4.13%)
Jan 12, 2022 0.0968 0.0990 0.0968 0.0969 6,000 +0.01(+12.81%)
Jan 11, 2022 0.0952 0.0963 0.0859 0.0859 8,329 +0.00(+0.35%)
Jan 10, 2022 0.0856 0.0937 0.0856 0.0856 1,985 -0.01(-9.70%)
Jan 07, 2022 0.0972 0.1000 0.0900 0.0948 7,335 +0.00(+5.33%)
Jan 06, 2022 0.0840 0.0900 0.0840 0.0900 16,095 +0.00(+1.12%)
Jan 05, 2022 0.0890 0.0900 0.0890 0.0890 48,646 +0.00(+0.00%)
Jan 04, 2022 0.0854 0.0890 0.0854 0.0890 1,150 +0.00(+0.00%)
Jan 03, 2022 0.0750 0.0890 0.0750 0.0890 385 -0.00(-1.33%)
Dec 31, 2021 0.0934 0.0962 0.0890 0.0902 10,880 -0.00(-2.59%)
Dec 30, 2021 0.0888 0.0970 0.0888 0.0926 2,285 +0.00(+0.00%)
Dec 29, 2021 0.0930 0.0985 0.0926 0.0926 34,681 -0.00(-1.59%)
Dec 28, 2021 0.0900 0.0950 0.0830 0.0941 4,331 +0.01(+13.37%)
Dec 27, 2021 0.0810 0.0915 0.0810 0.0830 15,449 -0.01(-12.45%)
Dec 23, 2021 0.0944 0.0973 0.0924 0.0948 80,696 +0.00(+0.53%)
Dec 22, 2021 0.0928 0.0943 0.0928 0.0943 4,469 -0.01(-5.04%)
Dec 21, 2021 0.0916 0.0993 0.0916 0.0993 14,190 +0.01(+14.14%)
Dec 20, 2021 0.0917 0.0917 0.0870 0.0870 2,900 -0.01(-9.38%)
Dec 17, 2021 0.0999 0.1018 0.0905 0.0960 8,357 +0.00(+2.89%)
Dec 16, 2021 0.0927 0.0933 0.0927 0.0933 2,550 -0.01(-6.70%)
Dec 15, 2021 0.0969 0.1000 0.0919 0.1000 3,310 +0.01(+6.61%)
Dec 14, 2021 0.1021 0.1050 0.0901 0.0938 12,754 +0.00(+0.86%)
Dec 13, 2021 0.1004 0.1069 0.0905 0.0930 6,230 +0.00(+3.33%)
Dec 10, 2021 0.1040 0.1040 0.0900 0.0900 3,706 -0.01(-12.62%)
Dec 09, 2021 0.0900 0.1030 0.0900 0.1030 4,345 +0.00(+4.25%)
Dec 08, 2021 0.0900 0.0988 0.0900 0.0988 2,814 -0.00(-3.70%)
Dec 07, 2021 0.0989 0.1026 0.0930 0.1026 3,974 +0.01(+10.56%)
Dec 06, 2021 0.1017 0.1054 0.0928 0.0928 4,438 -0.02(-14.47%)
Dec 03, 2021 0.1085 0.1085 0.1040 0.1085 458 -0.01(-4.99%)
Dec 02, 2021 0.1196 0.1196 0.1074 0.1142 32,759 -0.01(-4.83%)
Dec 01, 2021 0.1213 0.1243 0.1158 0.1200 25,132 -0.03(-21.82%)
Nov 30, 2021 0.1220 0.1219 0.1219 0.1535 10,233 +0.03(+25.92%)
Nov 29, 2021 0.1253 0.1253 0.1218 0.1219 6,956 -0.01(-6.23%)
Nov 26, 2021 0.1265 0.1300 0.1265 0.1300 11,514 +0.00(+1.56%)
Nov 24, 2021 0.1400 0.1400 0.1280 0.1280 7,258 -0.02(-12.57%)
Nov 23, 2021 0.1390 0.1630 0.1200 0.1464 16,456 +0.01(+5.32%)
Nov 22, 2021 0.1570 0.1570 0.1390 0.1390 972 +0.00(+0.00%)
Nov 19, 2021 0.1390 0.1390 0.1390 0.1390 541 +0.00(+0.07%)
Nov 18, 2021 0.1348 0.1403 0.1388 0.1389 43,400 +0.11(+399.64%)
Oct 20, 2021 0.0278 0.0278 0.0278 0 +0.00(+9.02%)
Oct 19, 2021 0.0265 0.0275 0.0255 0.0255 22,373 +0.00(+0.00%)
Oct 18, 2021 0.0273 0.0280 0.0255 0.0255 128,178 -0.00(-12.97%)
Oct 15, 2021 0.0331 0.0331 0.0266 0.0293 71,825 +0.00(+14.90%)
Oct 14, 2021 0.0289 0.0289 0.0255 0.0255 48,427 -0.00(-11.15%)
Oct 13, 2021 0.0289 0.0289 0.0252 0.0287 64,368 +0.00(+2.87%)
Oct 12, 2021 0.0210 0.0300 0.0210 0.0279 131,044 +0.00(+10.28%)
Oct 11, 2021 0.0276 0.0276 0.0253 0.0253 2,200 -0.00(-8.33%)
Oct 08, 2021 0.0275 0.0279 0.0275 0.0276 140,235 +0.00(+0.36%)
Oct 07, 2021 0.0272 0.0315 0.0252 0.0275 112,216 +0.00(+4.17%)
Oct 06, 2021 0.0268 0.0268 0.0250 0.0264 147,179 -0.00(-5.04%)
Oct 05, 2021 0.0330 0.0330 0.0250 0.0278 70,033 -0.00(-7.33%)
Oct 04, 2021 0.0270 0.0300 0.0270 0.0300 107,100 +0.00(+3.45%)
Oct 01, 2021 0.0290 0.0310 0.0290 0.0290 35,970 +0.00(+0.00%)
Sep 30, 2021 0.0349 0.0349 0.0290 0.0290 36,319 -0.00(-4.92%)
Sep 29, 2021 0.0300 0.0305 0.0300 0.0305 4,500 +0.00(+1.67%)
Sep 28, 2021 0.0280 0.0322 0.0280 0.0300 2,450,857 +0.00(+9.89%)
Sep 27, 2021 0.0271 0.0297 0.0238 0.0273 68,603 +0.00(+2.25%)
Sep 24, 2021 0.0283 0.0283 0.0267 0.0267 30,818 +0.00(+2.69%)
Sep 23, 2021 0.0240 0.0270 0.0238 0.0260 81,023 +0.00(+10.64%)
Sep 22, 2021 0.0270 0.0288 0.0234 0.0235 116,669 -0.00(-13.60%)
Sep 21, 2021 0.0268 0.0284 0.0268 0.0272 59,095 +0.00(+4.21%)
Sep 20, 2021 0.0260 0.0300 0.0260 0.0261 5,675 -0.00(-4.74%)
Sep 17, 2021 0.0271 0.0285 0.0260 0.0274 150,220 -0.00(-2.49%)
Sep 16, 2021 0.0290 0.0290 0.0281 0.0281 3,900 +0.00(+3.31%)
Sep 15, 2021 0.0300 0.0300 0.0271 0.0272 42,692 -0.00(-4.56%)
Sep 14, 2021 0.0268 0.0285 0.0250 0.0285 23,780 +0.00(+4.40%)
Sep 13, 2021 0.0300 0.0300 0.0229 0.0273 103,703 -0.00(-9.00%)
Sep 10, 2021 0.0326 0.0326 0.0277 0.0300 51,795 +0.00(+9.89%)
Sep 09, 2021 0.0290 0.0293 0.0272 0.0273 10,300 -0.00(-8.70%)
Sep 08, 2021 0.0272 0.0300 0.0272 0.0299 5,754 +0.00(+8.73%)
Sep 07, 2021 0.0275 0.0275 0.0258 0.0275 102,025 +0.00(+0.36%)
Sep 03, 2021 0.0272 0.0274 0.0272 0.0274 7,100 -0.00(-9.87%)
Sep 02, 2021 0.0350 0.0350 0.0251 0.0304 46,906 +0.00(+12.18%)
Sep 01, 2021 0.0280 0.0326 0.0271 0.0271 79,680 -0.00(-3.21%)
Aug 31, 2021 0.0300 0.0300 0.0270 0.0280 76,400 +0.00(+0.00%)
Aug 30, 2021 0.0300 0.0300 0.0280 0.0280 46,450 +0.00(+0.00%)
Aug 27, 2021 0.0261 0.0300 0.0261 0.0280 78,596 +0.00(+0.00%)
Aug 26, 2021 0.0310 0.0310 0.0280 0.0280 58,155 -0.00(-11.95%)
Aug 25, 2021 0.0282 0.0318 0.0282 0.0318 68,900 -0.00(-0.62%)
Aug 24, 2021 0.0276 0.0321 0.0276 0.0320 202,275 -0.00(-0.93%)
Aug 23, 2021 0.0262 0.0357 0.0262 0.0323 214,267 -0.00(-2.12%)
Aug 20, 2021 0.0315 0.0357 0.0292 0.0330 251,410 +0.00(+3.13%)
Aug 19, 2021 0.0306 0.0377 0.0306 0.0320 32,898 -0.01(-17.53%)
Aug 18, 2021 0.0400 0.0430 0.0345 0.0388 187,730 -0.00(-0.51%)
Aug 17, 2021 0.0400 0.0431 0.0342 0.0390 906,918 +0.01(+30.00%)
Aug 16, 2021 0.0400 0.0400 0.0300 0.0300 15,520 -0.00(-8.54%)
Aug 13, 2021 0.0339 0.0339 0.0310 0.0328 74,512 +0.00(+3.80%)
Aug 12, 2021 0.0285 0.0340 0.0285 0.0316 179,807 -0.00(-1.25%)
Aug 11, 2021 0.0312 0.0359 0.0312 0.0320 81,024 +0.00(+0.31%)
Aug 10, 2021 0.0350 0.0350 0.0319 0.0319 81,800 -0.00(-0.31%)
Aug 09, 2021 0.0359 0.0359 0.0318 0.0320 46,850 -0.00(-9.09%)
Aug 06, 2021 0.0358 0.0358 0.0314 0.0352 100,119 +0.00(+10.34%)
Aug 05, 2021 0.0339 0.0359 0.0319 0.0319 219,298 -0.00(-11.14%)
Aug 04, 2021 0.0318 0.0359 0.0316 0.0359 79,656 +0.00(+12.54%)
Aug 03, 2021 0.0316 0.0348 0.0305 0.0319 34,150 -0.00(-0.31%)
Aug 02, 2021 0.0335 0.0347 0.0314 0.0320 79,066 -0.00(-11.11%)
Jul 30, 2021 0.0292 0.0379 0.0292 0.0360 24,110 +0.00(+12.85%)
Jul 29, 2021 0.0300 0.0369 0.0300 0.0319 504,545 -0.00(-3.33%)
Jul 28, 2021 0.0364 0.0364 0.0327 0.0330 369,975 +0.00(+1.23%)
Jul 27, 2021 0.0317 0.0364 0.0317 0.0326 22,123 -0.00(-11.89%)
Jul 26, 2021 0.0320 0.0377 0.0320 0.0370 495,434 +0.00(+0.00%)
Jul 23, 2021 0.0380 0.0382 0.0370 0.0370 31,150 +0.00(+0.00%)
Jul 22, 2021 0.0320 0.0384 0.0320 0.0370 490,940 +0.00(+8.82%)
Jul 21, 2021 0.0343 0.0343 0.0331 0.0340 115,041 +0.00(+2.10%)
Jul 20, 2021 0.0358 0.0358 0.0331 0.0333 102,587 -0.00(-4.31%)
Jul 19, 2021 0.0359 0.0360 0.0320 0.0348 55,903 +0.00(+5.14%)
Jul 16, 2021 0.0405 0.0405 0.0330 0.0331 244,490 -0.01(-16.62%)
Jul 15, 2021 0.0378 0.0397 0.0345 0.0397 2,396,841 -0.00(-0.25%)
Jul 14, 2021 0.0398 0.0400 0.0357 0.0398 54,476 +0.00(+4.46%)
Jul 13, 2021 0.0355 0.0399 0.0352 0.0381 330,407 +0.00(+2.97%)
Jul 12, 2021 0.0366 0.0406 0.0364 0.0370 21,230 -0.00(-9.09%)
Jul 09, 2021 0.0360 0.0408 0.0360 0.0407 97,250 +0.00(+1.75%)
Jul 08, 2021 0.0366 0.0400 0.0364 0.0400 128,216 +0.00(+9.59%)
Jul 07, 2021 0.0370 0.0400 0.0353 0.0365 212,352 -0.00(-1.35%)
Jul 06, 2021 0.0393 0.0450 0.0365 0.0370 218,355 -0.00(-9.76%)
Jul 02, 2021 0.0408 0.0470 0.0404 0.0410 91,453 -0.00(-6.39%)
Jul 01, 2021 0.0424 0.0448 0.0410 0.0438 126,424 +0.00(+4.78%)
Jun 30, 2021 0.0456 0.0456 0.0400 0.0418 241,745 -0.00(-2.79%)
Jun 29, 2021 0.0400 0.0462 0.0400 0.0430 136,399 -0.00(-2.27%)
Jun 28, 2021 0.0394 0.0490 0.0394 0.0440 139,318 -0.00(-1.79%)
Jun 25, 2021 0.0483 0.0483 0.0402 0.0448 545,209 +0.00(+0.00%)
Jun 24, 2021 0.0500 0.0500 0.0440 0.0448 452,249 -0.00(-0.67%)
Jun 23, 2021 0.0428 0.0500 0.0428 0.0451 779,082 +0.00(+0.00%)
Jun 22, 2021 0.0464 0.0464 0.0405 0.0451 115,238 +0.00(+2.73%)
Jun 21, 2021 0.0452 0.0454 0.0400 0.0439 392,049 +0.00(+10.86%)
Jun 18, 2021 0.0400 0.0430 0.0365 0.0396 262,530 +0.00(+1.54%)
Jun 17, 2021 0.0386 0.0464 0.0378 0.0390 246,458 -0.00(-2.26%)
Jun 16, 2021 0.0456 0.0456 0.0384 0.0399 162,306 -0.00(-4.09%)
Jun 15, 2021 0.0491 0.0501 0.0390 0.0416 998,599 -0.00(-5.45%)
Jun 14, 2021 0.0460 0.0469 0.0386 0.0440 1,078,669 +0.00(+6.02%)
Jun 11, 2021 0.0410 0.0459 0.0400 0.0415 575,250 -0.00(-0.72%)
Jun 10, 2021 0.0450 0.0464 0.0413 0.0418 59,642 -0.00(-5.00%)
Jun 09, 2021 0.0425 0.0441 0.0420 0.0440 30,809 -0.00(-2.00%)
Jun 08, 2021 0.0400 0.0463 0.0400 0.0449 81,813 -0.00(-3.02%)
Jun 07, 2021 0.0439 0.0490 0.0413 0.0463 101,220 +0.01(+12.65%)
Jun 04, 2021 0.0450 0.0450 0.0405 0.0411 150,581 -0.00(-6.80%)
Jun 03, 2021 0.0504 0.0504 0.0411 0.0441 63,115 -0.00(-2.00%)
Jun 02, 2021 0.0435 0.0450 0.0405 0.0450 67,455 +0.00(+11.11%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.